Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.92 | 11.34 | 10.57 | 11.17 | 305,242 | +0.02(+0.20%) |
Jan 28, 2005 | 11.27 | 11.29 | 10.73 | 11.14 | 91,493 | -0.05(-0.46%) |
Jan 27, 2005 | 10.92 | 11.26 | 10.92 | 11.19 | 152,989 | +0.05(+0.41%) |
Jan 26, 2005 | 10.65 | 11.15 | 10.65 | 11.15 | 186,884 | +0.30(+2.76%) |
Jan 25, 2005 | 10.76 | 11.23 | 10.76 | 10.85 | 87,400 | +0.02(+0.18%) |
Jan 24, 2005 | 11.14 | 11.14 | 10.77 | 10.83 | 130,956 | -0.15(-1.35%) |
Jan 21, 2005 | 11.00 | 11.19 | 10.91 | 10.98 | 69,089 | +0.02(+0.21%) |
Jan 20, 2005 | 11.15 | 11.16 | 10.77 | 10.95 | 155,978 | +0.02(+0.21%) |
Jan 19, 2005 | 11.41 | 11.41 | 10.89 | 10.93 | 270,555 | -0.38(-3.36%) |
Jan 18, 2005 | 10.96 | 11.47 | 10.96 | 11.31 | 266,129 | -0.15(-1.29%) |
Jan 14, 2005 | 11.10 | 11.46 | 10.87 | 11.46 | 214,039 | +0.45(+4.10%) |
Jan 13, 2005 | 11.09 | 11.30 | 10.77 | 11.01 | 175,494 | -0.01(-0.05%) |
Jan 12, 2005 | 11.24 | 11.29 | 10.92 | 11.01 | 131,335 | -0.23(-2.01%) |
Jan 11, 2005 | 11.63 | 11.68 | 11.24 | 11.24 | 127,666 | -0.39(-3.36%) |
Jan 10, 2005 | 11.33 | 11.83 | 11.33 | 11.63 | 375,772 | +0.30(+2.62%) |
Jan 07, 2005 | 12.02 | 12.21 | 11.33 | 11.33 | 288,929 | -0.71(-5.92%) |
Jan 06, 2005 | 11.83 | 12.26 | 11.82 | 12.05 | 154,744 | +0.01(+0.07%) |
Jan 05, 2005 | 12.11 | 12.29 | 12.02 | 12.04 | 237,680 | -0.19(-1.52%) |
Jan 04, 2005 | 12.40 | 12.63 | 12.13 | 12.22 | 256,541 | -0.17(-1.34%) |
Jan 03, 2005 | 12.43 | 12.57 | 12.26 | 12.39 | 224,679 | +0.01(+0.05%) |
Dec 31, 2004 | 12.53 | 12.53 | 12.33 | 12.38 | 124,757 | -0.03(-0.21%) |
Dec 30, 2004 | 12.53 | 12.71 | 12.28 | 12.41 | 138,775 | +0.14(+1.14%) |
Dec 29, 2004 | 12.57 | 12.59 | 12.27 | 12.27 | 104,431 | -0.26(-2.07%) |
Dec 28, 2004 | 12.38 | 12.65 | 12.38 | 12.53 | 98,123 | +0.24(+1.97%) |
Dec 27, 2004 | 12.29 | 12.52 | 12.20 | 12.29 | 109,688 | -0.03(-0.23%) |
Dec 23, 2004 | 12.46 | 12.65 | 12.29 | 12.32 | 123,706 | -0.03(-0.25%) |
Dec 22, 2004 | 12.24 | 12.48 | 12.22 | 12.35 | 119,150 | -0.07(-0.53%) |
Dec 21, 2004 | 12.13 | 12.41 | 12.13 | 12.41 | 151,741 | +0.42(+3.52%) |
Dec 20, 2004 | 12.10 | 12.26 | 11.96 | 11.99 | 128,261 | -0.18(-1.45%) |
Dec 17, 2004 | 12.06 | 12.22 | 11.90 | 12.17 | 228,839 | +0.18(+1.52%) |
Dec 16, 2004 | 11.64 | 12.05 | 11.56 | 11.98 | 167,862 | +0.40(+3.47%) |
Dec 15, 2004 | 11.65 | 11.67 | 11.43 | 11.58 | 133,168 | +0.09(+0.82%) |
Dec 14, 2004 | 11.59 | 11.59 | 11.47 | 11.49 | 99,525 | -0.13(-1.15%) |
Dec 13, 2004 | 11.51 | 11.65 | 11.42 | 11.62 | 79,200 | +0.14(+1.22%) |
Dec 10, 2004 | 11.41 | 11.49 | 11.28 | 11.48 | 313,996 | +0.13(+1.16%) |
Dec 09, 2004 | 11.40 | 11.52 | 11.27 | 11.35 | 161,554 | -0.06(-0.52%) |
Dec 08, 2004 | 11.66 | 11.66 | 11.35 | 11.41 | 177,323 | -0.03(-0.27%) |
Dec 07, 2004 | 11.62 | 11.75 | 11.42 | 11.44 | 175,922 | -0.34(-2.88%) |
Dec 06, 2004 | 12.03 | 12.03 | 11.70 | 11.78 | 108,987 | -0.13(-1.13%) |
Dec 03, 2004 | 11.99 | 12.01 | 11.76 | 11.92 | 127,911 | -0.14(-1.16%) |
Dec 02, 2004 | 12.07 | 12.27 | 11.98 | 12.06 | 424,035 | -0.30(-2.42%) |
Dec 01, 2004 | 12.28 | 12.40 | 12.11 | 12.36 | 333,621 | +0.04(+0.32%) |
Nov 30, 2004 | 12.18 | 12.41 | 12.09 | 12.32 | 132,467 | -0.08(-0.64%) |
Nov 29, 2004 | 11.70 | 12.41 | 11.70 | 12.40 | 239,001 | +0.33(+2.74%) |
Nov 26, 2004 | 12.14 | 12.16 | 11.98 | 12.06 | 25,231 | -0.08(-0.63%) |
Nov 24, 2004 | 11.63 | 12.14 | 11.63 | 12.14 | 202,906 | +0.27(+2.23%) |
Nov 23, 2004 | 11.65 | 11.88 | 11.60 | 11.88 | 374,973 | +0.10(+0.85%) |
Nov 22, 2004 | 11.27 | 11.90 | 11.22 | 11.78 | 514,099 | +0.58(+5.17%) |
Nov 19, 2004 | 11.06 | 11.26 | 11.04 | 11.20 | 161,904 | +0.01(+0.08%) |
Nov 18, 2004 | 10.91 | 11.25 | 10.87 | 11.19 | 196,948 | +0.30(+2.78%) |
Nov 17, 2004 | 10.88 | 11.27 | 10.73 | 10.89 | 157,348 | +0.11(+1.03%) |
Nov 16, 2004 | 10.98 | 11.13 | 10.77 | 10.77 | 58,173 | -0.16(-1.49%) |
Nov 15, 2004 | 10.84 | 10.98 | 10.79 | 10.94 | 45,557 | +0.00(+0.03%) |
Nov 12, 2004 | 11.07 | 11.07 | 10.85 | 10.93 | 89,713 | -0.07(-0.62%) |
Nov 11, 2004 | 10.82 | 11.04 | 10.71 | 11.00 | 90,764 | +0.23(+2.12%) |
Nov 10, 2004 | 10.98 | 10.98 | 10.70 | 10.77 | 116,346 | -0.21(-1.90%) |
Nov 09, 2004 | 10.64 | 11.02 | 10.64 | 10.98 | 58,173 | +0.28(+2.59%) |
Nov 08, 2004 | 11.10 | 11.10 | 10.70 | 10.71 | 58,874 | -0.25(-2.32%) |
Nov 05, 2004 | 11.10 | 11.10 | 10.96 | 10.96 | 91,465 | -0.17(-1.51%) |
Nov 04, 2004 | 10.60 | 11.13 | 10.49 | 11.13 | 113,543 | +0.55(+5.23%) |
Nov 03, 2004 | 10.37 | 10.66 | 10.37 | 10.58 | 148,587 | +0.05(+0.52%) |
Nov 02, 2004 | 10.36 | 10.76 | 10.36 | 10.52 | 98,474 | +0.17(+1.60%) |
Nov 01, 2004 | 10.60 | 10.60 | 10.05 | 10.36 | 268,439 | -0.10(-0.93%) |
Oct 29, 2004 | 10.77 | 10.78 | 10.43 | 10.45 | 84,456 | -0.29(-2.73%) |
Oct 28, 2004 | 10.77 | 10.81 | 10.22 | 10.75 | 80,952 | +0.01(+0.11%) |
Oct 27, 2004 | 10.47 | 10.73 | 10.27 | 10.73 | 174,169 | +0.28(+2.68%) |
Oct 26, 2004 | 10.59 | 10.69 | 10.36 | 10.46 | 223,932 | -0.18(-1.69%) |
Oct 25, 2004 | 10.81 | 10.90 | 10.60 | 10.64 | 215,872 | -0.18(-1.66%) |
Oct 22, 2004 | 10.69 | 10.95 | 10.60 | 10.81 | 132,116 | +0.13(+1.18%) |
Oct 21, 2004 | 10.79 | 10.87 | 10.61 | 10.69 | 263,883 | -0.15(-1.37%) |
Oct 20, 2004 | 10.80 | 10.88 | 10.79 | 10.84 | 227,787 | +0.04(+0.34%) |
Oct 19, 2004 | 10.91 | 10.91 | 10.76 | 10.80 | 129,663 | -0.03(-0.29%) |
Oct 18, 2004 | 10.85 | 10.91 | 10.72 | 10.83 | 197,299 | -0.07(-0.63%) |
Oct 15, 2004 | 10.81 | 10.96 | 10.76 | 10.90 | 205,008 | +0.07(+0.66%) |
Oct 14, 2004 | 10.94 | 10.94 | 10.83 | 10.83 | 522,860 | -0.12(-1.07%) |
Oct 13, 2004 | 10.85 | 11.03 | 10.68 | 10.95 | 374,272 | +0.35(+3.34%) |
Oct 12, 2004 | 10.34 | 10.69 | 10.27 | 10.59 | 432,446 | +0.38(+3.69%) |
Oct 11, 2004 | 10.32 | 10.34 | 10.18 | 10.22 | 238,300 | -0.07(-0.69%) |
Oct 08, 2004 | 10.29 | 10.40 | 10.15 | 10.29 | 223,932 | -0.01(-0.08%) |
Oct 07, 2004 | 10.46 | 10.46 | 10.28 | 10.30 | 343,083 | -0.18(-1.69%) |
Oct 06, 2004 | 10.36 | 10.49 | 10.35 | 10.47 | 227,086 | +0.13(+1.30%) |
Oct 05, 2004 | 10.42 | 10.46 | 10.24 | 10.34 | 237,950 | -0.10(-0.98%) |
Oct 04, 2004 | 10.40 | 10.48 | 10.26 | 10.44 | 375,324 | +0.08(+0.80%) |
Oct 01, 2004 | 9.645 | 10.38 | 9.645 | 10.36 | 430,343 | +0.60(+6.14%) |
Sep 30, 2004 | 9.571 | 9.776 | 9.556 | 9.759 | 144,382 | +0.10(+1.00%) |
Sep 29, 2004 | 9.559 | 9.671 | 9.391 | 9.662 | 128,962 | +0.18(+1.93%) |
Sep 28, 2004 | 9.303 | 9.537 | 9.183 | 9.479 | 180,828 | +0.26(+2.85%) |
Sep 27, 2004 | 9.026 | 9.317 | 8.989 | 9.217 | 127,561 | -0.09(-0.92%) |
Sep 24, 2004 | 9.263 | 9.391 | 9.263 | 9.303 | 116,346 | +0.03(+0.37%) |
Sep 23, 2004 | 9.108 | 9.308 | 9.034 | 9.268 | 149,989 | +0.28(+3.11%) |
Sep 22, 2004 | 9.303 | 9.303 | 8.980 | 8.989 | 130,715 | -0.24(-2.57%) |
Sep 21, 2004 | 9.011 | 9.245 | 8.946 | 9.225 | 530,570 | +0.24(+2.63%) |
Sep 20, 2004 | 9.054 | 9.146 | 8.932 | 8.989 | 384,435 | -0.13(-1.38%) |
Sep 17, 2004 | 9.691 | 9.691 | 9.006 | 9.114 | 271,593 | -0.14(-1.48%) |
Sep 16, 2004 | 9.582 | 9.616 | 9.151 | 9.251 | 228,488 | -0.30(-3.11%) |
Sep 15, 2004 | 9.671 | 9.671 | 9.486 | 9.548 | 118,449 | -0.09(-0.92%) |
Sep 14, 2004 | 9.454 | 9.756 | 9.325 | 9.636 | 188,888 | +0.22(+2.36%) |
Sep 13, 2004 | 9.422 | 9.531 | 9.408 | 9.414 | 219,377 | -0.05(-0.51%) |
Sep 10, 2004 | 9.400 | 9.582 | 9.320 | 9.462 | 112,842 | -0.03(-0.30%) |
Sep 09, 2004 | 9.391 | 9.494 | 9.146 | 9.491 | 138,424 | +0.14(+1.53%) |
Sep 08, 2004 | 9.103 | 9.385 | 9.103 | 9.348 | 208,162 | +0.25(+2.73%) |
Sep 07, 2004 | 9.020 | 9.131 | 9.017 | 9.100 | 111,791 | +0.10(+1.11%) |
Sep 03, 2004 | 8.972 | 9.128 | 8.952 | 9.000 | 137,723 | +0.04(+0.48%) |
Sep 02, 2004 | 8.963 | 8.963 | 8.832 | 8.957 | 209,564 | +0.07(+0.74%) |
Sep 01, 2004 | 8.555 | 8.917 | 8.466 | 8.892 | 213,419 | +0.41(+4.81%) |
Aug 31, 2004 | 8.698 | 8.846 | 8.484 | 8.484 | 120,201 | -0.24(-2.72%) |
Aug 30, 2004 | 8.817 | 8.860 | 8.706 | 8.720 | 88,661 | -0.18(-2.02%) |
Aug 27, 2004 | 8.989 | 8.994 | 8.695 | 8.900 | 569,469 | -0.17(-1.89%) |
Aug 26, 2004 | 8.940 | 9.137 | 8.940 | 9.071 | 243,557 | +0.01(+0.09%) |
Aug 25, 2004 | 9.017 | 9.066 | 8.920 | 9.063 | 97,072 | +0.06(+0.63%) |
Aug 24, 2004 | 9.071 | 9.100 | 8.954 | 9.006 | 144,031 | +0.02(+0.19%) |
Aug 23, 2004 | 9.040 | 9.069 | 8.917 | 8.989 | 321,005 | -0.14(-1.56%) |
Aug 20, 2004 | 9.117 | 9.280 | 8.960 | 9.131 | 230,591 | +0.03(+0.28%) |
Aug 19, 2004 | 9.394 | 9.394 | 8.994 | 9.106 | 265,635 | -0.33(-3.45%) |
Aug 18, 2004 | 9.131 | 9.468 | 9.074 | 9.431 | 213,794 | +0.25(+2.74%) |
Aug 17, 2004 | 9.040 | 9.217 | 9.000 | 9.180 | 131,766 | +0.14(+1.55%) |
Aug 16, 2004 | 8.689 | 9.046 | 8.689 | 9.040 | 164,357 | +0.35(+3.97%) |
Aug 13, 2004 | 8.629 | 8.746 | 8.586 | 8.695 | 78,499 | +0.13(+1.53%) |
Aug 12, 2004 | 8.583 | 8.615 | 8.495 | 8.563 | 149,288 | -0.08(-0.96%) |
Aug 11, 2004 | 8.720 | 8.720 | 8.492 | 8.646 | 174,870 | -0.04(-0.43%) |
Aug 10, 2004 | 8.429 | 8.703 | 8.409 | 8.683 | 159,451 | +0.34(+4.11%) |
Aug 09, 2004 | 8.492 | 8.612 | 8.144 | 8.341 | 193,444 | -0.17(-2.04%) |
Aug 06, 2004 | 8.655 | 8.658 | 8.341 | 8.515 | 388,991 | -0.15(-1.68%) |
Aug 05, 2004 | 9.026 | 9.026 | 8.660 | 8.660 | 379,529 | -0.30(-3.37%) |
Aug 04, 2004 | 8.874 | 9.071 | 8.709 | 8.963 | 388,640 | +0.06(+0.71%) |
Aug 03, 2004 | 9.146 | 9.146 | 8.817 | 8.900 | 164,708 | -0.33(-3.59%) |
Aug 02, 2004 | 8.660 | 9.251 | 8.660 | 9.231 | 168,212 | +0.49(+5.58%) |
Jul 30, 2004 | 8.977 | 8.977 | 8.663 | 8.743 | 144,031 | -0.13(-1.51%) |
Jul 29, 2004 | 8.760 | 8.880 | 8.675 | 8.877 | 65,532 | +0.20(+2.27%) |
Jul 28, 2004 | 8.926 | 8.932 | 8.521 | 8.680 | 151,741 | -0.11(-1.20%) |
Jul 27, 2004 | 8.632 | 8.846 | 8.518 | 8.786 | 104,081 | +0.13(+1.45%) |
Jul 26, 2004 | 8.566 | 8.729 | 8.561 | 8.660 | 71,840 | +0.09(+1.00%) |
Jul 23, 2004 | 8.752 | 8.752 | 8.572 | 8.575 | 134,920 | -0.15(-1.73%) |
Jul 22, 2004 | 8.849 | 8.960 | 8.706 | 8.726 | 215,872 | -0.19(-2.14%) |
Jul 21, 2004 | 9.103 | 9.106 | 8.886 | 8.917 | 298,927 | -0.21(-2.34%) |
Jul 20, 2004 | 9.040 | 9.197 | 8.894 | 9.131 | 284,909 | -0.02(-0.22%) |
Jul 19, 2004 | 8.929 | 9.251 | 8.909 | 9.151 | 159,100 | +0.11(+1.23%) |
Jul 16, 2004 | 9.006 | 9.131 | 8.923 | 9.040 | 198,700 | +0.12(+1.38%) |
Jul 15, 2004 | 8.746 | 9.046 | 8.746 | 8.917 | 147,886 | +0.07(+0.81%) |
Jul 14, 2004 | 8.706 | 8.863 | 8.695 | 8.846 | 135,621 | +0.04(+0.49%) |
Jul 13, 2004 | 8.561 | 8.815 | 8.532 | 8.803 | 108,637 | +0.30(+3.52%) |
Jul 12, 2004 | 8.432 | 8.561 | 8.432 | 8.504 | 76,396 | -0.01(-0.07%) |
Jul 09, 2004 | 8.489 | 8.655 | 8.424 | 8.509 | 85,157 | +0.03(+0.40%) |
Jul 08, 2004 | 8.438 | 8.723 | 8.298 | 8.475 | 220,778 | +0.03(+0.41%) |
Jul 07, 2004 | 8.680 | 8.758 | 8.395 | 8.441 | 229,539 | -0.14(-1.60%) |
Jul 06, 2004 | 8.969 | 8.972 | 8.555 | 8.578 | 303,132 | -0.43(-4.81%) |
Jul 02, 2004 | 8.832 | 9.071 | 8.797 | 9.011 | 64,130 | +0.06(+0.67%) |
Jul 01, 2004 | 9.143 | 9.291 | 8.872 | 8.952 | 113,543 | -0.21(-2.24%) |
Jun 30, 2004 | 9.074 | 9.245 | 9.054 | 9.157 | 223,932 | +0.08(+0.91%) |
Jun 29, 2004 | 8.852 | 9.089 | 8.837 | 9.074 | 232,343 | +0.22(+2.48%) |
Jun 28, 2004 | 8.718 | 8.855 | 8.695 | 8.855 | 127,561 | +0.07(+0.75%) |
Jun 25, 2004 | 8.720 | 8.972 | 8.703 | 8.789 | 595,401 | +0.03(+0.33%) |
Jun 24, 2004 | 8.780 | 8.846 | 8.692 | 8.760 | 217,624 | -0.09(-0.97%) |
Jun 23, 2004 | 8.755 | 8.872 | 8.632 | 8.846 | 282,106 | +0.03(+0.36%) |
Jun 22, 2004 | 8.655 | 8.843 | 8.501 | 8.815 | 211,316 | +0.09(+1.08%) |
Jun 21, 2004 | 8.897 | 8.897 | 8.601 | 8.720 | 201,154 | -0.07(-0.78%) |
Jun 18, 2004 | 8.692 | 8.877 | 8.515 | 8.789 | 395,649 | +0.09(+1.05%) |
Jun 17, 2004 | 8.586 | 8.735 | 8.441 | 8.698 | 304,534 | +0.15(+1.80%) |
Jun 16, 2004 | 8.369 | 8.589 | 8.307 | 8.543 | 173,469 | +0.07(+0.81%) |
Jun 15, 2004 | 8.358 | 8.532 | 8.318 | 8.475 | 119,150 | +0.14(+1.71%) |
Jun 14, 2004 | 8.546 | 8.546 | 8.275 | 8.332 | 288,764 | -0.06(-0.68%) |
Jun 10, 2004 | 8.435 | 8.526 | 8.387 | 8.389 | 161,203 | -0.01(-0.07%) |
Jun 09, 2004 | 8.304 | 8.449 | 8.304 | 8.395 | 101,978 | -0.05(-0.61%) |
Jun 08, 2004 | 8.444 | 8.466 | 8.307 | 8.446 | 81,302 | -0.08(-0.97%) |
Jun 07, 2004 | 7.933 | 8.535 | 7.933 | 8.529 | 101,628 | +0.46(+5.73%) |
Jun 04, 2004 | 8.044 | 8.307 | 7.904 | 8.067 | 140,527 | +0.11(+1.36%) |
Jun 03, 2004 | 7.990 | 8.021 | 7.827 | 7.959 | 239,001 | +0.01(+0.07%) |
Jun 02, 2004 | 8.344 | 8.344 | 7.916 | 7.953 | 279,653 | -0.29(-3.56%) |
Jun 01, 2004 | 8.295 | 8.458 | 8.210 | 8.247 | 195,196 | -0.11(-1.30%) |
May 28, 2004 | 8.455 | 8.629 | 8.264 | 8.355 | 122,654 | -0.16(-1.88%) |
May 27, 2004 | 9.060 | 9.060 | 8.261 | 8.515 | 132,467 | -0.01(-0.13%) |
May 26, 2004 | 8.449 | 8.535 | 8.292 | 8.526 | 93,217 | +0.11(+1.29%) |
May 25, 2004 | 8.215 | 8.441 | 8.178 | 8.418 | 146,485 | +0.21(+2.50%) |
May 24, 2004 | 7.876 | 8.235 | 7.876 | 8.212 | 97,423 | +0.19(+2.38%) |
May 21, 2004 | 8.041 | 8.052 | 7.910 | 8.021 | 151,040 | +0.07(+0.83%) |
May 20, 2004 | 7.747 | 8.010 | 7.739 | 7.956 | 160,152 | +0.06(+0.76%) |
May 19, 2004 | 8.018 | 8.018 | 7.796 | 7.896 | 169,614 | +0.03(+0.33%) |
May 18, 2004 | 7.647 | 7.921 | 7.593 | 7.870 | 85,858 | +0.21(+2.68%) |
May 17, 2004 | 7.933 | 7.933 | 7.608 | 7.665 | 207,812 | -0.33(-4.11%) |
May 14, 2004 | 7.819 | 8.104 | 7.650 | 7.993 | 158,750 | -0.07(-0.85%) |
May 13, 2004 | 7.987 | 8.133 | 7.961 | 8.061 | 180,477 | +0.12(+1.51%) |
May 12, 2004 | 7.819 | 7.976 | 7.539 | 7.941 | 168,913 | +0.06(+0.76%) |
May 11, 2004 | 7.616 | 7.913 | 7.596 | 7.881 | 134,569 | +0.27(+3.48%) |
May 10, 2004 | 7.782 | 7.910 | 7.562 | 7.616 | 295,072 | -0.21(-2.70%) |
May 07, 2004 | 8.070 | 8.173 | 7.793 | 7.827 | 337,476 | -0.26(-3.25%) |
May 06, 2004 | 8.081 | 8.150 | 8.067 | 8.090 | 181,879 | -0.08(-1.01%) |
May 05, 2004 | 8.193 | 8.230 | 8.027 | 8.173 | 172,067 | +0.09(+1.09%) |
May 04, 2004 | 7.636 | 8.227 | 7.542 | 8.084 | 165,058 | +0.38(+4.89%) |
May 03, 2004 | 7.667 | 7.767 | 7.522 | 7.707 | 293,320 | -0.03(-0.33%) |
Apr 30, 2004 | 7.753 | 7.864 | 7.702 | 7.733 | 165,759 | -0.06(-0.77%) |
Apr 29, 2004 | 8.221 | 8.298 | 7.739 | 7.793 | 200,453 | -0.33(-4.07%) |
Apr 28, 2004 | 8.144 | 8.278 | 8.010 | 8.124 | 269,490 | -0.02(-0.28%) |
Apr 27, 2004 | 8.321 | 8.327 | 8.095 | 8.147 | 267,387 | +0.01(+0.18%) |
Apr 26, 2004 | 8.147 | 8.352 | 8.104 | 8.133 | 229,189 | -0.16(-1.96%) |
Apr 23, 2004 | 8.304 | 8.307 | 8.007 | 8.295 | 278,952 | -0.09(-1.02%) |
Apr 22, 2004 | 8.267 | 8.504 | 8.135 | 8.381 | 189,589 | +0.18(+2.16%) |
Apr 21, 2004 | 8.087 | 8.358 | 8.087 | 8.204 | 139,476 | -0.10(-1.20%) |
Apr 20, 2004 | 8.455 | 8.618 | 8.250 | 8.304 | 378,127 | -0.08(-0.92%) |
Apr 19, 2004 | 8.155 | 8.449 | 8.147 | 8.381 | 357,101 | +0.11(+1.38%) |
Apr 16, 2004 | 8.113 | 8.315 | 7.907 | 8.267 | 286,311 | +0.22(+2.73%) |
Apr 15, 2004 | 7.950 | 8.150 | 7.910 | 8.047 | 387,939 | +0.00(+0.04%) |
Apr 14, 2004 | 8.004 | 8.133 | 7.784 | 8.044 | 1,176,786 | -0.14(-1.71%) |
Apr 13, 2004 | 8.369 | 8.458 | 8.041 | 8.184 | 394,598 | -0.24(-2.88%) |
Apr 12, 2004 | 8.686 | 8.786 | 8.107 | 8.426 | 859,986 | -0.29(-3.34%) |
Apr 08, 2004 | 8.903 | 8.903 | 8.698 | 8.718 | 355,699 | -0.16(-1.80%) |
Apr 07, 2004 | 8.883 | 8.974 | 8.817 | 8.877 | 179,426 | -0.04(-0.48%) |
Apr 06, 2004 | 9.134 | 9.414 | 8.894 | 8.920 | 195,196 | -0.48(-5.07%) |
Apr 05, 2004 | 8.846 | 9.425 | 8.846 | 9.397 | 325,561 | +0.12(+1.26%) |
Apr 02, 2004 | 8.909 | 9.280 | 8.807 | 9.280 | 286,662 | +0.48(+5.41%) |
Apr 01, 2004 | 8.738 | 8.917 | 8.709 | 8.803 | 181,178 | +0.04(+0.46%) |
Mar 31, 2004 | 8.663 | 8.846 | 8.652 | 8.763 | 164,708 | -0.05(-0.52%) |
Mar 30, 2004 | 8.640 | 8.843 | 8.609 | 8.809 | 150,339 | +0.09(+1.01%) |
Mar 29, 2004 | 8.652 | 8.752 | 8.535 | 8.720 | 266,686 | +0.24(+2.86%) |
Mar 26, 2004 | 8.700 | 8.700 | 8.292 | 8.478 | 307,688 | -0.16(-1.85%) |
Mar 25, 2004 | 8.339 | 8.715 | 8.339 | 8.638 | 280,354 | +0.30(+3.63%) |
Mar 24, 2004 | 8.746 | 8.746 | 8.312 | 8.335 | 414,223 | -0.23(-2.63%) |
Mar 23, 2004 | 8.695 | 8.695 | 8.504 | 8.561 | 505,338 | +0.03(+0.33%) |
Mar 22, 2004 | 9.103 | 9.103 | 8.532 | 8.532 | 341,681 | -0.59(-6.45%) |
Mar 19, 2004 | 9.177 | 9.434 | 9.026 | 9.120 | 217,624 | -0.21(-2.29%) |
Mar 18, 2004 | 9.274 | 9.562 | 9.203 | 9.334 | 88,661 | -0.13(-1.36%) |
Mar 17, 2004 | 9.208 | 9.531 | 9.131 | 9.462 | 155,246 | +0.35(+3.79%) |
Mar 16, 2004 | 9.571 | 9.642 | 9.031 | 9.117 | 186,435 | -0.33(-3.53%) |
Mar 15, 2004 | 9.571 | 9.571 | 9.146 | 9.451 | 255,472 | -0.01(-0.09%) |
Mar 12, 2004 | 9.170 | 9.568 | 8.894 | 9.459 | 141,228 | +0.47(+5.17%) |
Mar 11, 2004 | 9.177 | 9.477 | 8.994 | 8.994 | 316,800 | -0.31(-3.28%) |
Mar 10, 2004 | 9.288 | 9.334 | 9.245 | 9.300 | 275,798 | +0.05(+0.59%) |
Mar 09, 2004 | 9.177 | 9.328 | 9.126 | 9.245 | 174,870 | -0.01(-0.06%) |
Mar 08, 2004 | 9.274 | 9.300 | 9.120 | 9.251 | 290,166 | -0.02(-0.25%) |
Mar 05, 2004 | 9.174 | 9.331 | 9.018 | 9.274 | 158,750 | +0.15(+1.66%) |
Mar 04, 2004 | 8.755 | 9.131 | 8.615 | 9.123 | 124,757 | +0.26(+2.90%) |
Mar 03, 2004 | 8.553 | 8.974 | 8.306 | 8.866 | 256,523 | +0.37(+4.37%) |
Mar 02, 2004 | 9.231 | 9.277 | 8.318 | 8.495 | 541,433 | -0.75(-8.09%) |
Mar 01, 2004 | 9.245 | 9.268 | 8.969 | 9.243 | 90,414 | +0.18(+1.95%) |
Feb 27, 2004 | 8.675 | 9.265 | 8.618 | 9.066 | 217,975 | +0.25(+2.88%) |
Feb 26, 2004 | 8.746 | 8.991 | 8.709 | 8.812 | 169,964 | -0.03(-0.39%) |
Feb 25, 2004 | 8.609 | 8.932 | 8.566 | 8.846 | 94,969 | +0.07(+0.75%) |
Feb 24, 2004 | 8.615 | 8.929 | 8.615 | 8.780 | 161,203 | +0.04(+0.42%) |
Feb 23, 2004 | 9.274 | 9.285 | 8.675 | 8.743 | 142,980 | -0.35(-3.89%) |
Feb 20, 2004 | 8.869 | 9.174 | 8.846 | 9.097 | 91,115 | +0.17(+1.85%) |
Feb 19, 2004 | 8.994 | 8.997 | 8.931 | 8.932 | 63,079 | +0.00(+0.00%) |
Feb 18, 2004 | 8.902 | 9.006 | 8.835 | 8.932 | 122,304 | +0.00(+0.00%) |
Feb 17, 2004 | 8.954 | 9.057 | 8.746 | 8.932 | 190,991 | -0.06(-0.67%) |
Feb 13, 2004 | 8.974 | 9.131 | 8.835 | 8.991 | 147,185 | -0.15(-1.68%) |
Feb 12, 2004 | 8.789 | 9.274 | 8.789 | 9.146 | 151,391 | -0.15(-1.66%) |
Feb 11, 2004 | 9.223 | 9.345 | 8.957 | 9.300 | 135,971 | +0.21(+2.32%) |
Feb 10, 2004 | 8.660 | 9.094 | 8.660 | 9.089 | 171,716 | +0.13(+1.43%) |
Feb 09, 2004 | 9.089 | 9.089 | 8.663 | 8.960 | 145,784 | -0.08(-0.88%) |
Feb 06, 2004 | 8.643 | 9.060 | 8.598 | 9.040 | 243,207 | +0.40(+4.59%) |
Feb 05, 2004 | 8.264 | 8.643 | 8.113 | 8.643 | 185,734 | +0.61(+7.60%) |
Feb 04, 2004 | 8.095 | 8.355 | 8.013 | 8.033 | 319,253 | -0.23(-2.73%) |
Feb 03, 2004 | 8.444 | 8.558 | 8.084 | 8.258 | 266,336 | -0.01(-0.10%) |