Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.73 | 11.00 | 10.63 | 10.89 | 259,699 | +0.14(+1.33%) |
Jan 28, 2005 | 11.07 | 11.07 | 10.71 | 10.74 | 297,325 | -0.36(-3.24%) |
Jan 27, 2005 | 10.74 | 11.13 | 10.66 | 11.10 | 726,074 | +0.28(+2.59%) |
Jan 26, 2005 | 10.60 | 10.86 | 10.56 | 10.82 | 529,200 | +0.25(+2.32%) |
Jan 25, 2005 | 10.57 | 10.78 | 10.43 | 10.58 | 277,900 | -0.04(-0.38%) |
Jan 24, 2005 | 10.72 | 10.78 | 10.61 | 10.62 | 371,174 | -0.10(-0.96%) |
Jan 21, 2005 | 10.71 | 10.85 | 10.66 | 10.72 | 561,925 | +0.03(+0.27%) |
Jan 20, 2005 | 10.50 | 10.83 | 10.38 | 10.69 | 465,674 | +0.14(+1.30%) |
Jan 19, 2005 | 10.51 | 10.71 | 10.46 | 10.55 | 414,574 | +0.05(+0.43%) |
Jan 18, 2005 | 10.53 | 10.66 | 10.42 | 10.51 | 726,949 | -0.01(-0.11%) |
Jan 14, 2005 | 10.48 | 10.53 | 10.29 | 10.52 | 509,249 | +0.05(+0.49%) |
Jan 13, 2005 | 10.30 | 10.58 | 10.22 | 10.47 | 535,150 | +0.18(+1.78%) |
Jan 12, 2005 | 10.23 | 10.37 | 9.914 | 10.29 | 773,674 | +0.03(+0.28%) |
Jan 11, 2005 | 10.40 | 10.40 | 10.20 | 10.26 | 368,024 | -0.12(-1.16%) |
Jan 10, 2005 | 10.43 | 10.54 | 10.34 | 10.38 | 437,324 | -0.02(-0.22%) |
Jan 07, 2005 | 10.71 | 10.72 | 10.26 | 10.40 | 370,124 | -0.24(-2.26%) |
Jan 06, 2005 | 10.29 | 10.78 | 10.25 | 10.64 | 364,874 | +0.35(+3.39%) |
Jan 05, 2005 | 10.50 | 10.57 | 10.23 | 10.29 | 336,525 | -0.23(-2.23%) |
Jan 04, 2005 | 10.63 | 10.75 | 10.50 | 10.53 | 324,100 | -0.10(-0.97%) |
Jan 03, 2005 | 11.02 | 11.02 | 10.59 | 10.63 | 221,724 | -0.39(-3.58%) |
Dec 31, 2004 | 11.01 | 11.11 | 10.83 | 11.02 | 188,124 | +0.01(+0.10%) |
Dec 30, 2004 | 11.15 | 11.15 | 11.00 | 11.01 | 313,775 | -0.14(-1.28%) |
Dec 29, 2004 | 11.27 | 11.29 | 11.12 | 11.15 | 329,525 | -0.11(-1.01%) |
Dec 28, 2004 | 10.95 | 11.29 | 10.95 | 11.27 | 322,525 | +0.38(+3.46%) |
Dec 27, 2004 | 11.29 | 11.33 | 10.86 | 10.89 | 413,699 | -0.40(-3.54%) |
Dec 23, 2004 | 11.20 | 11.31 | 11.15 | 11.29 | 309,400 | +0.18(+1.59%) |
Dec 22, 2004 | 11.22 | 11.26 | 10.82 | 11.11 | 482,824 | -0.11(-0.97%) |
Dec 21, 2004 | 11.00 | 11.22 | 10.97 | 11.22 | 270,550 | +0.28(+2.56%) |
Dec 20, 2004 | 11.03 | 11.11 | 10.82 | 10.94 | 272,825 | -0.01(-0.05%) |
Dec 17, 2004 | 10.99 | 11.17 | 10.94 | 10.95 | 371,349 | -0.05(-0.47%) |
Dec 16, 2004 | 10.91 | 11.07 | 10.87 | 11.00 | 373,624 | +0.13(+1.16%) |
Dec 15, 2004 | 10.77 | 10.97 | 10.67 | 10.87 | 452,199 | +0.09(+0.79%) |
Dec 14, 2004 | 10.94 | 11.03 | 10.77 | 10.79 | 330,925 | -0.11(-1.05%) |
Dec 13, 2004 | 10.76 | 10.91 | 10.76 | 10.90 | 421,749 | +0.14(+1.33%) |
Dec 10, 2004 | 10.71 | 10.85 | 10.63 | 10.76 | 535,150 | +0.07(+0.64%) |
Dec 09, 2004 | 10.57 | 10.74 | 10.45 | 10.69 | 795,899 | +0.13(+1.19%) |
Dec 08, 2004 | 10.58 | 10.67 | 10.30 | 10.57 | 739,724 | -0.01(-0.11%) |
Dec 07, 2004 | 11.18 | 11.18 | 10.55 | 10.58 | 949,199 | -0.63(-5.61%) |
Dec 06, 2004 | 11.34 | 11.43 | 11.12 | 11.21 | 579,775 | -0.11(-0.96%) |
Dec 03, 2004 | 11.34 | 11.43 | 11.26 | 11.31 | 648,900 | -0.02(-0.20%) |
Dec 02, 2004 | 11.59 | 11.59 | 11.22 | 11.34 | 755,474 | -0.25(-2.17%) |
Dec 01, 2004 | 11.64 | 11.83 | 11.51 | 11.59 | 698,250 | -0.05(-0.44%) |
Nov 30, 2004 | 11.74 | 12.06 | 11.64 | 11.64 | 480,549 | -0.06(-0.49%) |
Nov 29, 2004 | 11.79 | 11.84 | 11.63 | 11.70 | 495,774 | -0.01(-0.05%) |
Nov 26, 2004 | 11.71 | 11.77 | 11.68 | 11.70 | 289,975 | +0.01(+0.05%) |
Nov 24, 2004 | 11.68 | 11.74 | 11.50 | 11.70 | 519,574 | +0.02(+0.15%) |
Nov 23, 2004 | 11.62 | 11.70 | 11.54 | 11.68 | 998,724 | +0.06(+0.49%) |
Nov 22, 2004 | 11.69 | 11.74 | 11.58 | 11.62 | 705,074 | -0.11(-0.92%) |
Nov 19, 2004 | 11.60 | 11.77 | 11.53 | 11.73 | 553,525 | +0.14(+1.23%) |
Nov 18, 2004 | 11.36 | 11.61 | 11.35 | 11.59 | 638,225 | +0.29(+2.53%) |
Nov 17, 2004 | 11.47 | 11.76 | 11.23 | 11.30 | 755,999 | -0.11(-1.00%) |
Nov 16, 2004 | 11.44 | 11.55 | 11.40 | 11.42 | 728,699 | -0.02(-0.20%) |
Nov 15, 2004 | 11.63 | 11.63 | 11.26 | 11.44 | 617,050 | -0.22(-1.86%) |
Nov 12, 2004 | 11.61 | 11.69 | 11.57 | 11.66 | 478,799 | +0.05(+0.39%) |
Nov 11, 2004 | 11.66 | 11.66 | 11.47 | 11.61 | 435,574 | -0.13(-1.12%) |
Nov 10, 2004 | 11.43 | 11.77 | 11.34 | 11.74 | 428,399 | +0.34(+2.96%) |
Nov 09, 2004 | 11.26 | 11.45 | 11.15 | 11.41 | 453,424 | +0.13(+1.17%) |
Nov 08, 2004 | 11.36 | 11.36 | 11.19 | 11.27 | 353,149 | -0.09(-0.75%) |
Nov 05, 2004 | 11.20 | 11.45 | 11.20 | 11.36 | 528,500 | +0.22(+1.95%) |
Nov 04, 2004 | 11.11 | 11.23 | 11.09 | 11.14 | 761,074 | +0.06(+0.52%) |
Nov 03, 2004 | 10.59 | 11.11 | 10.59 | 11.09 | 814,799 | +0.75(+7.24%) |
Nov 02, 2004 | 10.50 | 10.54 | 10.17 | 10.34 | 621,075 | -0.17(-1.58%) |
Nov 01, 2004 | 10.51 | 10.63 | 10.38 | 10.50 | 465,149 | +0.01(+0.11%) |
Oct 29, 2004 | 10.34 | 10.57 | 10.34 | 10.49 | 297,675 | +0.18(+1.72%) |
Oct 28, 2004 | 10.53 | 10.53 | 10.29 | 10.31 | 486,849 | -0.22(-2.06%) |
Oct 27, 2004 | 10.86 | 10.97 | 10.51 | 10.53 | 385,349 | -0.36(-3.31%) |
Oct 26, 2004 | 10.83 | 10.90 | 10.76 | 10.89 | 265,475 | +0.06(+0.53%) |
Oct 25, 2004 | 10.78 | 10.90 | 10.71 | 10.83 | 309,050 | +0.07(+0.64%) |
Oct 22, 2004 | 11.09 | 11.20 | 10.76 | 10.77 | 282,275 | -0.33(-2.94%) |
Oct 21, 2004 | 10.79 | 11.11 | 10.75 | 11.09 | 398,649 | +0.36(+3.35%) |
Oct 20, 2004 | 10.57 | 10.90 | 10.52 | 10.73 | 296,275 | +0.26(+2.45%) |
Oct 19, 2004 | 10.75 | 10.75 | 10.47 | 10.47 | 232,574 | -0.11(-1.08%) |
Oct 18, 2004 | 10.82 | 10.94 | 10.50 | 10.59 | 414,224 | -0.09(-0.80%) |
Oct 15, 2004 | 10.37 | 10.74 | 10.31 | 10.67 | 482,649 | +0.30(+2.92%) |
Oct 14, 2004 | 10.25 | 10.48 | 10.25 | 10.37 | 326,725 | +0.13(+1.23%) |
Oct 13, 2004 | 10.53 | 10.53 | 10.23 | 10.25 | 352,974 | -0.28(-2.66%) |
Oct 12, 2004 | 10.47 | 10.67 | 10.42 | 10.53 | 460,249 | +0.06(+0.55%) |
Oct 11, 2004 | 10.84 | 10.84 | 10.46 | 10.47 | 329,875 | -0.37(-3.43%) |
Oct 08, 2004 | 10.86 | 10.91 | 10.77 | 10.84 | 274,575 | -0.02(-0.16%) |
Oct 07, 2004 | 10.86 | 10.97 | 10.77 | 10.86 | 641,025 | +0.01(+0.11%) |
Oct 06, 2004 | 10.71 | 10.86 | 10.71 | 10.85 | 879,199 | +0.13(+1.23%) |
Oct 05, 2004 | 10.85 | 10.89 | 10.70 | 10.71 | 520,974 | -0.10(-0.90%) |
Oct 04, 2004 | 10.97 | 11.13 | 10.79 | 10.81 | 577,500 | -0.01(-0.11%) |
Oct 01, 2004 | 10.69 | 10.86 | 10.60 | 10.82 | 775,599 | +0.14(+1.28%) |
Sep 30, 2004 | 10.74 | 10.79 | 10.68 | 10.69 | 149,275 | -0.11(-1.06%) |
Sep 29, 2004 | 10.76 | 10.85 | 10.70 | 10.80 | 485,799 | -0.05(-0.47%) |
Sep 28, 2004 | 10.70 | 10.89 | 10.66 | 10.85 | 343,875 | +0.22(+2.10%) |
Sep 27, 2004 | 10.66 | 10.70 | 10.51 | 10.63 | 294,525 | -0.05(-0.43%) |
Sep 24, 2004 | 10.54 | 10.75 | 10.54 | 10.67 | 303,625 | +0.09(+0.86%) |
Sep 23, 2004 | 10.34 | 10.62 | 10.20 | 10.58 | 684,950 | +0.18(+1.76%) |
Sep 22, 2004 | 10.31 | 10.43 | 10.13 | 10.40 | 515,549 | +0.09(+0.83%) |
Sep 21, 2004 | 10.07 | 10.35 | 10.07 | 10.31 | 995,399 | +0.03(+0.28%) |
Sep 20, 2004 | 10.13 | 10.42 | 10.13 | 10.29 | 510,824 | +0.18(+1.81%) |
Sep 17, 2004 | 10.11 | 10.14 | 10.03 | 10.10 | 458,499 | -0.01(-0.11%) |
Sep 16, 2004 | 10.10 | 10.11 | 10.01 | 10.11 | 244,824 | +0.01(+0.11%) |
Sep 15, 2004 | 9.994 | 10.14 | 9.914 | 10.10 | 786,099 | +0.10(+1.03%) |
Sep 14, 2004 | 10.15 | 10.22 | 9.971 | 10.00 | 367,324 | -0.14(-1.35%) |
Sep 13, 2004 | 10.29 | 10.33 | 10.12 | 10.14 | 306,075 | -0.17(-1.66%) |
Sep 10, 2004 | 10.14 | 10.31 | 10.14 | 10.31 | 641,200 | +0.11(+1.06%) |
Sep 09, 2004 | 9.789 | 10.28 | 9.789 | 10.20 | 723,624 | +0.43(+4.39%) |
Sep 08, 2004 | 9.686 | 9.909 | 9.686 | 9.771 | 304,150 | +0.01(+0.06%) |
Sep 07, 2004 | 9.766 | 9.811 | 9.629 | 9.766 | 349,475 | -0.03(-0.29%) |
Sep 03, 2004 | 9.714 | 9.811 | 9.571 | 9.794 | 229,949 | +0.09(+0.88%) |
Sep 02, 2004 | 9.657 | 9.714 | 9.514 | 9.709 | 374,324 | +0.00(+0.00%) |
Sep 01, 2004 | 9.320 | 9.737 | 9.320 | 9.709 | 645,225 | +0.51(+5.53%) |
Aug 31, 2004 | 9.000 | 9.223 | 8.994 | 9.200 | 271,950 | +0.18(+1.96%) |
Aug 30, 2004 | 9.143 | 9.149 | 8.994 | 9.023 | 287,700 | -0.10(-1.07%) |
Aug 27, 2004 | 9.137 | 9.171 | 9.086 | 9.120 | 317,625 | -0.02(-0.19%) |
Aug 26, 2004 | 9.257 | 9.257 | 9.086 | 9.137 | 420,699 | -0.10(-1.11%) |
Aug 25, 2004 | 9.571 | 9.617 | 9.240 | 9.240 | 272,300 | -0.38(-3.98%) |
Aug 24, 2004 | 9.543 | 9.663 | 9.469 | 9.623 | 258,649 | +0.14(+1.45%) |
Aug 23, 2004 | 9.846 | 9.886 | 9.400 | 9.486 | 257,249 | -0.31(-3.15%) |
Aug 20, 2004 | 9.703 | 9.926 | 9.657 | 9.794 | 341,950 | +0.11(+1.12%) |
Aug 19, 2004 | 9.371 | 9.714 | 9.343 | 9.686 | 447,299 | +0.43(+4.63%) |
Aug 18, 2004 | 9.166 | 9.314 | 9.166 | 9.257 | 346,675 | +0.11(+1.25%) |
Aug 17, 2004 | 9.400 | 9.400 | 9.051 | 9.143 | 289,625 | -0.20(-2.14%) |
Aug 16, 2004 | 9.229 | 9.400 | 9.200 | 9.343 | 761,599 | +0.21(+2.25%) |
Aug 13, 2004 | 9.400 | 9.457 | 9.074 | 9.137 | 545,825 | -0.27(-2.91%) |
Aug 12, 2004 | 9.457 | 9.714 | 9.383 | 9.411 | 454,299 | -0.13(-1.38%) |
Aug 11, 2004 | 9.817 | 9.829 | 9.451 | 9.543 | 428,924 | -0.27(-2.79%) |
Aug 10, 2004 | 9.714 | 9.880 | 9.617 | 9.817 | 503,474 | +0.15(+1.54%) |
Aug 09, 2004 | 9.440 | 9.754 | 9.434 | 9.669 | 388,499 | +0.19(+2.05%) |
Aug 06, 2004 | 9.331 | 9.629 | 9.229 | 9.474 | 287,350 | +0.00(+0.00%) |
Aug 05, 2004 | 9.886 | 10.11 | 9.474 | 9.474 | 633,150 | -0.73(-7.11%) |
Aug 04, 2004 | 9.863 | 10.26 | 9.806 | 10.20 | 711,024 | +0.22(+2.23%) |
Aug 03, 2004 | 9.714 | 10.25 | 9.686 | 9.977 | 1,224,125 | +0.83(+9.12%) |
Aug 02, 2004 | 9.286 | 9.371 | 9.074 | 9.143 | 322,875 | -0.26(-2.79%) |
Jul 30, 2004 | 9.469 | 9.571 | 9.326 | 9.406 | 191,099 | -0.21(-2.14%) |
Jul 29, 2004 | 9.657 | 9.697 | 9.434 | 9.611 | 146,300 | +0.07(+0.72%) |
Jul 28, 2004 | 9.200 | 9.657 | 9.171 | 9.543 | 310,275 | +0.30(+3.21%) |
Jul 27, 2004 | 8.909 | 9.257 | 8.897 | 9.246 | 150,850 | +0.34(+3.78%) |
Jul 26, 2004 | 9.074 | 9.177 | 8.794 | 8.909 | 167,300 | -0.18(-2.01%) |
Jul 23, 2004 | 9.194 | 9.286 | 9.091 | 9.091 | 82,775 | -0.13(-1.43%) |
Jul 22, 2004 | 9.171 | 9.320 | 9.050 | 9.223 | 149,275 | -0.07(-0.74%) |
Jul 21, 2004 | 9.657 | 9.749 | 9.286 | 9.291 | 156,800 | -0.34(-3.56%) |
Jul 20, 2004 | 9.560 | 9.657 | 9.486 | 9.634 | 247,799 | +0.13(+1.38%) |
Jul 19, 2004 | 9.389 | 9.571 | 9.366 | 9.503 | 297,325 | +0.14(+1.53%) |
Jul 16, 2004 | 9.366 | 9.423 | 9.246 | 9.360 | 230,124 | -0.01(-0.06%) |
Jul 15, 2004 | 9.200 | 9.417 | 9.189 | 9.366 | 238,174 | +0.13(+1.42%) |
Jul 14, 2004 | 9.109 | 9.337 | 9.080 | 9.234 | 275,625 | +0.14(+1.57%) |
Jul 13, 2004 | 9.171 | 9.189 | 9.086 | 9.091 | 208,249 | -0.04(-0.44%) |
Jul 12, 2004 | 9.200 | 9.200 | 9.086 | 9.131 | 277,900 | -0.01(-0.13%) |
Jul 09, 2004 | 8.840 | 9.217 | 8.840 | 9.143 | 212,099 | +0.26(+2.96%) |
Jul 08, 2004 | 8.937 | 8.943 | 8.829 | 8.880 | 316,750 | -0.02(-0.26%) |
Jul 07, 2004 | 9.023 | 9.097 | 8.897 | 8.903 | 209,999 | -0.12(-1.33%) |
Jul 06, 2004 | 8.869 | 9.051 | 8.817 | 9.023 | 199,149 | +0.17(+1.94%) |
Jul 02, 2004 | 8.794 | 8.869 | 8.691 | 8.851 | 153,825 | +0.07(+0.85%) |
Jul 01, 2004 | 8.789 | 8.834 | 8.743 | 8.777 | 296,450 | +0.03(+0.39%) |
Jun 30, 2004 | 8.800 | 8.846 | 8.720 | 8.743 | 412,649 | -0.03(-0.33%) |
Jun 29, 2004 | 8.760 | 8.800 | 8.663 | 8.771 | 289,275 | +0.01(+0.13%) |
Jun 28, 2004 | 8.983 | 8.983 | 8.697 | 8.760 | 302,400 | -0.17(-1.86%) |
Jun 25, 2004 | 8.800 | 8.971 | 8.760 | 8.926 | 398,474 | +0.10(+1.10%) |
Jun 24, 2004 | 8.943 | 8.943 | 8.811 | 8.829 | 163,625 | -0.14(-1.53%) |
Jun 23, 2004 | 8.789 | 8.966 | 8.789 | 8.966 | 496,474 | +0.18(+2.02%) |
Jun 22, 2004 | 8.714 | 8.800 | 8.669 | 8.789 | 254,974 | +0.07(+0.79%) |
Jun 21, 2004 | 8.703 | 8.777 | 8.686 | 8.720 | 246,924 | +0.07(+0.86%) |
Jun 18, 2004 | 8.571 | 8.743 | 8.571 | 8.646 | 410,899 | +0.09(+1.00%) |
Jun 17, 2004 | 8.297 | 8.611 | 8.297 | 8.560 | 285,775 | +0.13(+1.56%) |
Jun 16, 2004 | 8.143 | 8.509 | 8.143 | 8.429 | 186,549 | +0.11(+1.37%) |
Jun 15, 2004 | 8.263 | 8.440 | 8.229 | 8.314 | 284,200 | +0.04(+0.48%) |
Jun 14, 2004 | 8.280 | 8.314 | 8.206 | 8.274 | 261,624 | +0.02(+0.21%) |
Jun 10, 2004 | 8.206 | 8.377 | 8.206 | 8.257 | 224,174 | +0.03(+0.42%) |
Jun 09, 2004 | 8.571 | 8.571 | 8.149 | 8.223 | 197,224 | -0.09(-1.03%) |
Jun 08, 2004 | 8.189 | 8.486 | 8.074 | 8.309 | 271,075 | +0.12(+1.47%) |
Jun 07, 2004 | 8.154 | 8.229 | 8.097 | 8.189 | 425,074 | +0.07(+0.92%) |
Jun 04, 2004 | 8.126 | 8.166 | 8.000 | 8.114 | 174,300 | +0.05(+0.57%) |
Jun 03, 2004 | 8.143 | 8.200 | 8.029 | 8.069 | 407,749 | -0.19(-2.28%) |
Jun 02, 2004 | 8.286 | 8.331 | 8.166 | 8.257 | 107,449 | -0.07(-0.89%) |
Jun 01, 2004 | 8.171 | 8.343 | 8.171 | 8.331 | 448,874 | +0.22(+2.68%) |
May 28, 2004 | 8.206 | 8.229 | 8.074 | 8.114 | 229,774 | -0.06(-0.70%) |
May 27, 2004 | 8.194 | 8.240 | 8.149 | 8.171 | 243,949 | -0.02(-0.21%) |
May 26, 2004 | 8.257 | 8.309 | 8.160 | 8.189 | 635,950 | -0.05(-0.56%) |
May 25, 2004 | 8.366 | 8.509 | 8.086 | 8.234 | 2,774,800 | -0.11(-1.37%) |
May 24, 2004 | 8.097 | 8.394 | 8.091 | 8.349 | 300,825 | +0.31(+3.84%) |
May 21, 2004 | 8.149 | 8.286 | 7.949 | 8.040 | 505,399 | -0.13(-1.61%) |
May 20, 2004 | 8.029 | 8.274 | 8.006 | 8.171 | 461,299 | +0.14(+1.78%) |
May 19, 2004 | 8.280 | 8.309 | 7.971 | 8.029 | 457,799 | -0.19(-2.36%) |
May 18, 2004 | 8.291 | 8.291 | 8.109 | 8.223 | 436,099 | -0.07(-0.83%) |
May 17, 2004 | 8.183 | 8.343 | 8.120 | 8.291 | 221,374 | +0.11(+1.40%) |
May 14, 2004 | 8.091 | 8.240 | 8.057 | 8.177 | 423,674 | +0.11(+1.35%) |
May 13, 2004 | 8.097 | 8.166 | 8.023 | 8.069 | 451,149 | -0.07(-0.84%) |
May 12, 2004 | 8.074 | 8.137 | 7.931 | 8.137 | 370,474 | +0.12(+1.50%) |
May 11, 2004 | 7.857 | 8.017 | 7.840 | 8.017 | 449,224 | +0.10(+1.30%) |
May 10, 2004 | 7.806 | 7.971 | 7.543 | 7.914 | 398,299 | +0.05(+0.65%) |
May 07, 2004 | 8.069 | 8.143 | 7.720 | 7.863 | 317,100 | -0.17(-2.06%) |
May 06, 2004 | 8.309 | 8.309 | 7.949 | 8.029 | 408,974 | -0.28(-3.37%) |
May 05, 2004 | 8.457 | 8.457 | 8.229 | 8.309 | 575,750 | -0.15(-1.76%) |
May 04, 2004 | 8.371 | 8.560 | 8.337 | 8.457 | 548,800 | +0.14(+1.72%) |
May 03, 2004 | 8.000 | 8.366 | 8.000 | 8.314 | 423,674 | +0.58(+7.46%) |
Apr 30, 2004 | 8.229 | 8.286 | 7.720 | 7.737 | 504,349 | -0.49(-5.97%) |
Apr 29, 2004 | 8.400 | 8.400 | 7.971 | 8.229 | 239,224 | -0.17(-2.04%) |
Apr 28, 2004 | 8.411 | 8.474 | 8.286 | 8.400 | 158,375 | -0.06(-0.68%) |
Apr 27, 2004 | 8.297 | 8.469 | 8.297 | 8.457 | 272,650 | +0.10(+1.23%) |
Apr 26, 2004 | 8.206 | 8.423 | 8.206 | 8.354 | 133,350 | +0.04(+0.48%) |
Apr 23, 2004 | 8.400 | 8.400 | 8.229 | 8.314 | 263,375 | -0.03(-0.41%) |
Apr 22, 2004 | 8.143 | 8.480 | 8.131 | 8.349 | 118,299 | +0.21(+2.53%) |
Apr 21, 2004 | 8.120 | 8.160 | 8.017 | 8.143 | 130,199 | +0.05(+0.64%) |
Apr 20, 2004 | 8.280 | 8.343 | 8.074 | 8.091 | 222,249 | -0.16(-1.94%) |
Apr 19, 2004 | 8.223 | 8.331 | 8.149 | 8.251 | 274,050 | +0.09(+1.05%) |
Apr 16, 2004 | 8.143 | 8.343 | 8.046 | 8.166 | 145,250 | +0.08(+0.99%) |
Apr 15, 2004 | 8.000 | 8.171 | 7.954 | 8.086 | 315,350 | +0.11(+1.43%) |
Apr 14, 2004 | 7.874 | 8.000 | 7.834 | 7.971 | 144,025 | +0.14(+1.75%) |
Apr 13, 2004 | 8.051 | 8.057 | 7.737 | 7.834 | 234,324 | -0.16(-2.00%) |
Apr 12, 2004 | 7.811 | 8.114 | 7.811 | 7.994 | 245,174 | +0.19(+2.42%) |
Apr 08, 2004 | 7.754 | 7.851 | 7.720 | 7.806 | 146,475 | +0.07(+0.89%) |
Apr 07, 2004 | 7.577 | 7.811 | 7.554 | 7.737 | 166,950 | +0.18(+2.42%) |
Apr 06, 2004 | 7.651 | 7.709 | 7.549 | 7.554 | 231,874 | -0.10(-1.27%) |
Apr 05, 2004 | 7.657 | 7.709 | 7.594 | 7.651 | 113,224 | +0.05(+0.68%) |
Apr 02, 2004 | 7.663 | 7.714 | 7.463 | 7.600 | 192,849 | -0.01(-0.08%) |
Apr 01, 2004 | 7.640 | 7.709 | 7.560 | 7.606 | 156,800 | -0.07(-0.97%) |
Mar 31, 2004 | 7.589 | 7.686 | 7.554 | 7.680 | 109,899 | +0.03(+0.45%) |
Mar 30, 2004 | 7.451 | 7.783 | 7.451 | 7.646 | 148,225 | +0.11(+1.52%) |
Mar 29, 2004 | 7.463 | 7.554 | 7.417 | 7.531 | 197,574 | +0.05(+0.69%) |
Mar 26, 2004 | 7.514 | 7.589 | 7.440 | 7.480 | 264,950 | -0.03(-0.46%) |
Mar 25, 2004 | 7.446 | 7.617 | 7.440 | 7.514 | 384,999 | +0.10(+1.31%) |
Mar 24, 2004 | 7.400 | 7.543 | 7.343 | 7.417 | 411,074 | -0.02(-0.23%) |
Mar 23, 2004 | 7.611 | 7.629 | 7.286 | 7.434 | 326,025 | -0.14(-1.81%) |
Mar 22, 2004 | 7.714 | 7.720 | 7.571 | 7.571 | 184,974 | -0.14(-1.85%) |
Mar 19, 2004 | 7.817 | 7.817 | 7.669 | 7.714 | 284,900 | -0.05(-0.59%) |
Mar 18, 2004 | 7.726 | 7.794 | 7.680 | 7.760 | 169,400 | +0.03(+0.37%) |
Mar 17, 2004 | 7.703 | 7.771 | 7.629 | 7.731 | 230,299 | +0.09(+1.12%) |
Mar 16, 2004 | 7.737 | 7.743 | 7.549 | 7.646 | 153,125 | -0.06(-0.82%) |
Mar 15, 2004 | 7.749 | 7.834 | 7.606 | 7.709 | 232,924 | -0.03(-0.44%) |
Mar 12, 2004 | 7.623 | 7.743 | 7.509 | 7.743 | 228,549 | +0.18(+2.34%) |
Mar 11, 2004 | 7.703 | 7.771 | 7.566 | 7.566 | 223,299 | -0.14(-1.78%) |
Mar 10, 2004 | 7.949 | 7.949 | 7.674 | 7.703 | 367,674 | -0.19(-2.39%) |
Mar 09, 2004 | 8.000 | 8.000 | 7.806 | 7.891 | 386,399 | -0.31(-3.76%) |
Mar 08, 2004 | 8.183 | 8.360 | 8.137 | 8.200 | 314,650 | -0.04(-0.49%) |
Mar 05, 2004 | 8.000 | 8.314 | 8.000 | 8.240 | 593,600 | +0.23(+2.93%) |
Mar 04, 2004 | 7.920 | 8.057 | 7.834 | 8.006 | 614,425 | +0.09(+1.16%) |
Mar 03, 2004 | 7.931 | 7.971 | 7.823 | 7.914 | 181,474 | -0.06(-0.79%) |
Mar 02, 2004 | 7.977 | 8.011 | 7.846 | 7.977 | 747,424 | +0.01(+0.14%) |
Mar 01, 2004 | 7.823 | 8.023 | 7.663 | 7.966 | 350,524 | +0.18(+2.35%) |
Feb 27, 2004 | 7.829 | 7.880 | 7.714 | 7.783 | 140,175 | -0.05(-0.58%) |
Feb 26, 2004 | 7.857 | 7.886 | 7.783 | 7.829 | 479,849 | -0.14(-1.79%) |
Feb 25, 2004 | 7.886 | 8.000 | 7.840 | 7.971 | 560,000 | +0.09(+1.09%) |
Feb 24, 2004 | 7.800 | 8.029 | 7.789 | 7.886 | 1,952,124 | +0.10(+1.25%) |
Feb 23, 2004 | 7.886 | 7.903 | 7.720 | 7.789 | 290,325 | -0.04(-0.51%) |
Feb 20, 2004 | 7.857 | 7.937 | 7.771 | 7.829 | 111,299 | +0.02(+0.22%) |
Feb 19, 2004 | 7.880 | 7.914 | 7.777 | 7.811 | 315,875 | -0.07(-0.87%) |
Feb 18, 2004 | 7.943 | 7.949 | 7.800 | 7.880 | 196,349 | -0.03(-0.43%) |
Feb 17, 2004 | 7.903 | 7.971 | 7.783 | 7.914 | 344,225 | +0.01(+0.14%) |
Feb 13, 2004 | 7.943 | 7.943 | 7.600 | 7.903 | 509,424 | -0.04(-0.50%) |
Feb 12, 2004 | 7.971 | 8.057 | 7.920 | 7.943 | 274,225 | -0.09(-1.07%) |
Feb 11, 2004 | 8.029 | 8.080 | 7.926 | 8.029 | 620,375 | -0.06(-0.71%) |
Feb 10, 2004 | 8.040 | 8.160 | 8.017 | 8.086 | 199,674 | +0.10(+1.29%) |
Feb 09, 2004 | 7.977 | 8.126 | 7.920 | 7.983 | 244,824 | +0.01(+0.07%) |
Feb 06, 2004 | 7.640 | 8.023 | 7.543 | 7.977 | 280,525 | +0.34(+4.49%) |
Feb 05, 2004 | 7.554 | 7.657 | 7.486 | 7.634 | 229,424 | +0.14(+1.83%) |
Feb 04, 2004 | 7.743 | 7.800 | 7.446 | 7.497 | 609,000 | -0.27(-3.53%) |
Feb 03, 2004 | 8.600 | 8.600 | 7.503 | 7.771 | 1,087,450 | -0.89(-10.23%) |