Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.77 | 10.85 | 10.77 | 10.81 | 105,422 | +0.05(+0.47%) |
Nov 29, 2004 | 10.85 | 10.97 | 10.74 | 10.76 | 245,295 | -0.03(-0.30%) |
Nov 26, 2004 | 10.80 | 10.83 | 10.75 | 10.79 | 26,679 | +0.00(+0.04%) |
Nov 24, 2004 | 10.69 | 10.80 | 10.68 | 10.79 | 181,057 | +0.09(+0.88%) |
Nov 23, 2004 | 10.58 | 10.71 | 10.55 | 10.69 | 148,938 | +0.14(+1.37%) |
Nov 22, 2004 | 10.58 | 10.59 | 10.54 | 10.55 | 140,391 | -0.02(-0.18%) |
Nov 19, 2004 | 10.48 | 10.60 | 10.48 | 10.57 | 155,155 | +0.01(+0.11%) |
Nov 18, 2004 | 10.55 | 10.56 | 10.53 | 10.56 | 104,645 | +0.10(+0.98%) |
Nov 17, 2004 | 10.47 | 10.61 | 10.42 | 10.45 | 137,282 | +0.04(+0.35%) |
Nov 16, 2004 | 10.42 | 10.50 | 10.41 | 10.42 | 120,705 | -0.13(-1.23%) |
Nov 15, 2004 | 10.61 | 10.61 | 10.42 | 10.55 | 124,331 | -0.06(-0.56%) |
Nov 12, 2004 | 10.39 | 10.61 | 10.39 | 10.61 | 134,692 | +0.12(+1.14%) |
Nov 11, 2004 | 10.33 | 10.49 | 10.26 | 10.49 | 58,280 | +0.19(+1.84%) |
Nov 10, 2004 | 10.23 | 10.30 | 10.16 | 10.30 | 81,592 | +0.17(+1.64%) |
Nov 09, 2004 | 10.03 | 10.13 | 9.982 | 10.13 | 123,036 | +0.13(+1.31%) |
Nov 08, 2004 | 10.13 | 10.13 | 9.916 | 10.00 | 162,149 | -0.10(-0.97%) |
Nov 05, 2004 | 9.916 | 10.13 | 9.916 | 10.10 | 94,802 | +0.02(+0.23%) |
Nov 04, 2004 | 9.935 | 10.08 | 9.868 | 10.08 | 95,061 | +0.14(+1.36%) |
Nov 03, 2004 | 9.951 | 10.04 | 9.872 | 9.941 | 115,265 | +0.02(+0.19%) |
Nov 02, 2004 | 10.02 | 10.02 | 9.868 | 9.922 | 113,711 | -0.09(-0.94%) |
Nov 01, 2004 | 9.931 | 10.02 | 9.922 | 10.02 | 53,099 | +0.08(+0.85%) |
Oct 29, 2004 | 9.868 | 9.986 | 9.868 | 9.931 | 90,658 | +0.01(+0.10%) |
Oct 28, 2004 | 9.931 | 9.939 | 9.827 | 9.922 | 34,450 | +0.02(+0.19%) |
Oct 27, 2004 | 9.767 | 9.914 | 9.721 | 9.903 | 94,543 | +0.14(+1.38%) |
Oct 26, 2004 | 9.754 | 9.767 | 9.640 | 9.767 | 128,476 | +0.05(+0.50%) |
Oct 25, 2004 | 9.559 | 9.791 | 9.559 | 9.719 | 102,832 | +0.13(+1.37%) |
Oct 22, 2004 | 9.642 | 9.663 | 9.574 | 9.588 | 153,083 | -0.09(-0.96%) |
Oct 21, 2004 | 9.611 | 9.688 | 9.609 | 9.681 | 79,002 | -0.00(-0.02%) |
Oct 20, 2004 | 9.605 | 9.686 | 9.526 | 9.682 | 73,044 | +0.03(+0.32%) |
Oct 19, 2004 | 9.702 | 9.702 | 9.642 | 9.652 | 89,104 | -0.08(-0.79%) |
Oct 18, 2004 | 9.657 | 9.729 | 9.559 | 9.729 | 129,512 | +0.02(+0.20%) |
Oct 15, 2004 | 9.605 | 9.719 | 9.605 | 9.710 | 110,085 | +0.08(+0.86%) |
Oct 14, 2004 | 9.719 | 9.719 | 9.627 | 9.627 | 135,210 | -0.02(-0.24%) |
Oct 13, 2004 | 9.748 | 9.748 | 9.623 | 9.650 | 121,223 | -0.02(-0.20%) |
Oct 12, 2004 | 9.640 | 9.723 | 9.605 | 9.669 | 87,809 | -0.02(-0.18%) |
Oct 11, 2004 | 9.594 | 9.686 | 9.520 | 9.686 | 114,229 | +0.09(+0.97%) |
Oct 08, 2004 | 9.650 | 9.650 | 9.542 | 9.594 | 151,011 | -0.02(-0.20%) |
Oct 07, 2004 | 9.557 | 9.627 | 9.538 | 9.613 | 71,749 | -0.03(-0.28%) |
Oct 06, 2004 | 9.457 | 9.640 | 9.428 | 9.640 | 81,074 | +0.14(+1.42%) |
Oct 05, 2004 | 9.468 | 9.542 | 9.459 | 9.505 | 133,138 | +0.00(+0.00%) |
Oct 04, 2004 | 9.447 | 9.532 | 9.327 | 9.505 | 257,729 | +0.08(+0.88%) |
Oct 01, 2004 | 9.142 | 9.422 | 9.142 | 9.422 | 68,382 | +0.22(+2.39%) |
Sep 30, 2004 | 9.254 | 9.254 | 9.115 | 9.202 | 41,702 | -0.05(-0.50%) |
Sep 29, 2004 | 8.968 | 9.248 | 8.968 | 9.248 | 54,913 | +0.13(+1.40%) |
Sep 28, 2004 | 9.022 | 9.121 | 9.022 | 9.121 | 102,314 | +0.05(+0.53%) |
Sep 27, 2004 | 9.156 | 9.156 | 8.978 | 9.073 | 108,013 | -0.00(-0.02%) |
Sep 24, 2004 | 9.167 | 9.173 | 9.074 | 9.074 | 49,732 | -0.03(-0.32%) |
Sep 23, 2004 | 9.240 | 9.240 | 9.103 | 9.103 | 77,707 | -0.07(-0.78%) |
Sep 22, 2004 | 9.294 | 9.362 | 9.154 | 9.175 | 69,159 | -0.19(-2.00%) |
Sep 21, 2004 | 9.294 | 9.362 | 9.294 | 9.362 | 33,673 | +0.06(+0.62%) |
Sep 20, 2004 | 9.331 | 9.349 | 9.296 | 9.304 | 38,594 | -0.02(-0.25%) |
Sep 17, 2004 | 9.416 | 9.418 | 9.227 | 9.327 | 140,650 | -0.13(-1.33%) |
Sep 16, 2004 | 9.540 | 9.540 | 9.379 | 9.453 | 43,775 | +0.08(+0.80%) |
Sep 15, 2004 | 9.337 | 9.435 | 9.337 | 9.377 | 30,564 | -0.08(-0.86%) |
Sep 14, 2004 | 9.397 | 9.459 | 9.354 | 9.459 | 39,630 | +0.00(+0.02%) |
Sep 13, 2004 | 9.459 | 9.459 | 9.397 | 9.457 | 46,624 | -0.04(-0.41%) |
Sep 10, 2004 | 9.366 | 9.495 | 9.366 | 9.495 | 44,293 | +0.04(+0.39%) |
Sep 09, 2004 | 9.459 | 9.459 | 9.350 | 9.459 | 55,690 | +0.07(+0.78%) |
Sep 08, 2004 | 9.420 | 9.459 | 9.385 | 9.385 | 69,936 | -0.07(-0.78%) |
Sep 07, 2004 | 9.545 | 9.545 | 9.426 | 9.459 | 120,187 | -0.02(-0.22%) |
Sep 03, 2004 | 9.464 | 9.499 | 9.445 | 9.480 | 47,401 | +0.02(+0.22%) |
Sep 02, 2004 | 9.372 | 9.459 | 9.325 | 9.459 | 73,562 | +0.06(+0.66%) |
Sep 01, 2004 | 9.381 | 9.505 | 9.198 | 9.397 | 107,495 | +0.08(+0.89%) |
Aug 31, 2004 | 9.337 | 9.403 | 9.296 | 9.314 | 40,925 | +0.02(+0.21%) |
Aug 30, 2004 | 9.422 | 9.422 | 9.285 | 9.294 | 36,781 | -0.15(-1.61%) |
Aug 27, 2004 | 9.331 | 9.459 | 9.296 | 9.447 | 74,598 | +0.09(+0.97%) |
Aug 26, 2004 | 9.422 | 9.459 | 9.354 | 9.356 | 32,119 | -0.10(-1.08%) |
Aug 25, 2004 | 9.451 | 9.459 | 9.383 | 9.459 | 72,008 | +0.03(+0.33%) |
Aug 24, 2004 | 9.410 | 9.459 | 9.318 | 9.428 | 40,666 | +0.09(+0.97%) |
Aug 23, 2004 | 9.430 | 9.459 | 9.267 | 9.337 | 179,762 | -0.12(-1.29%) |
Aug 20, 2004 | 9.451 | 9.459 | 9.364 | 9.459 | 70,972 | +0.06(+0.60%) |
Aug 19, 2004 | 9.420 | 9.459 | 9.335 | 9.403 | 30,823 | -0.06(-0.59%) |
Aug 18, 2004 | 9.318 | 9.459 | 9.302 | 9.459 | 66,053 | +0.09(+0.93%) |
Aug 17, 2004 | 9.459 | 9.459 | 9.327 | 9.372 | 32,378 | -0.09(-0.92%) |
Aug 16, 2004 | 9.381 | 9.459 | 9.294 | 9.459 | 68,382 | +0.12(+1.24%) |
Aug 13, 2004 | 9.327 | 9.374 | 9.204 | 9.343 | 103,091 | +0.06(+0.60%) |
Aug 12, 2004 | 9.266 | 9.362 | 9.196 | 9.287 | 105,422 | -0.02(-0.19%) |
Aug 11, 2004 | 9.327 | 9.408 | 9.275 | 9.304 | 73,303 | -0.15(-1.61%) |
Aug 10, 2004 | 9.371 | 9.495 | 9.371 | 9.457 | 41,443 | +0.16(+1.74%) |
Aug 09, 2004 | 9.322 | 9.435 | 9.198 | 9.294 | 41,184 | -0.04(-0.45%) |
Aug 06, 2004 | 9.483 | 9.578 | 9.337 | 9.337 | 97,393 | -0.15(-1.57%) |
Aug 05, 2004 | 9.632 | 9.632 | 9.401 | 9.486 | 76,671 | -0.09(-0.95%) |
Aug 04, 2004 | 9.459 | 9.648 | 9.383 | 9.576 | 84,959 | +0.10(+1.10%) |
Aug 03, 2004 | 9.549 | 9.679 | 9.449 | 9.472 | 85,643 | -0.10(-1.01%) |
Aug 02, 2004 | 9.499 | 9.580 | 9.499 | 9.569 | 156,968 | -0.11(-1.10%) |
Jul 30, 2004 | 9.711 | 9.711 | 9.590 | 9.675 | 99,465 | -0.03(-0.34%) |
Jul 29, 2004 | 9.839 | 9.839 | 9.605 | 9.708 | 72,267 | -0.03(-0.28%) |
Jul 28, 2004 | 9.711 | 9.845 | 9.640 | 9.735 | 40,148 | -0.02(-0.16%) |
Jul 27, 2004 | 9.484 | 9.783 | 9.480 | 9.750 | 44,552 | +0.12(+1.22%) |
Jul 26, 2004 | 9.632 | 9.675 | 9.615 | 9.632 | 61,388 | -0.00(-0.02%) |
Jul 23, 2004 | 9.812 | 9.812 | 9.594 | 9.634 | 52,063 | -0.14(-1.42%) |
Jul 22, 2004 | 9.655 | 9.833 | 9.611 | 9.773 | 54,913 | +0.11(+1.18%) |
Jul 21, 2004 | 9.868 | 10.04 | 9.659 | 9.659 | 69,936 | -0.26(-2.63%) |
Jul 20, 2004 | 9.806 | 9.920 | 9.754 | 9.920 | 25,643 | +0.13(+1.34%) |
Jul 19, 2004 | 9.681 | 9.827 | 9.657 | 9.789 | 39,630 | +0.08(+0.88%) |
Jul 16, 2004 | 9.887 | 9.931 | 9.692 | 9.704 | 69,936 | -0.16(-1.61%) |
Jul 15, 2004 | 9.827 | 9.916 | 9.825 | 9.862 | 44,552 | -0.00(-0.02%) |
Jul 14, 2004 | 9.711 | 9.986 | 9.711 | 9.864 | 74,858 | +0.04(+0.39%) |
Jul 13, 2004 | 9.893 | 9.939 | 9.825 | 9.825 | 31,341 | -0.06(-0.57%) |
Jul 12, 2004 | 9.895 | 9.995 | 9.735 | 9.881 | 44,552 | +0.05(+0.55%) |
Jul 09, 2004 | 9.883 | 9.987 | 9.827 | 9.827 | 47,660 | -0.08(-0.84%) |
Jul 08, 2004 | 9.764 | 9.957 | 9.750 | 9.910 | 215,508 | +0.02(+0.16%) |
Jul 07, 2004 | 9.864 | 10.01 | 9.860 | 9.895 | 59,575 | +0.06(+0.63%) |
Jul 06, 2004 | 9.876 | 9.953 | 9.750 | 9.833 | 61,129 | -0.05(-0.47%) |
Jul 02, 2004 | 9.937 | 9.978 | 9.879 | 9.879 | 43,775 | -0.02(-0.20%) |
Jul 01, 2004 | 9.976 | 10.02 | 9.864 | 9.899 | 127,957 | -0.07(-0.66%) |
Jun 30, 2004 | 9.964 | 10.03 | 9.850 | 9.964 | 132,361 | +0.07(+0.74%) |
Jun 29, 2004 | 9.837 | 9.960 | 9.798 | 9.891 | 219,911 | +0.05(+0.51%) |
Jun 28, 2004 | 9.810 | 9.924 | 9.808 | 9.841 | 140,909 | -0.15(-1.51%) |
Jun 25, 2004 | 9.839 | 9.994 | 9.723 | 9.991 | 530,222 | +0.29(+2.96%) |
Jun 24, 2004 | 9.812 | 9.845 | 9.704 | 9.704 | 92,212 | -0.14(-1.37%) |
Jun 23, 2004 | 9.765 | 9.879 | 9.671 | 9.839 | 74,339 | +0.19(+1.96%) |
Jun 22, 2004 | 9.667 | 9.785 | 9.509 | 9.650 | 118,374 | -0.08(-0.83%) |
Jun 21, 2004 | 9.615 | 9.738 | 9.571 | 9.731 | 92,212 | +0.02(+0.16%) |
Jun 18, 2004 | 9.673 | 9.825 | 9.638 | 9.715 | 166,293 | +0.06(+0.60%) |
Jun 17, 2004 | 9.677 | 9.781 | 9.530 | 9.657 | 64,238 | -0.00(-0.04%) |
Jun 16, 2004 | 9.636 | 9.789 | 9.536 | 9.661 | 100,242 | +0.05(+0.54%) |
Jun 15, 2004 | 9.607 | 9.700 | 9.507 | 9.609 | 116,301 | +0.05(+0.53%) |
Jun 14, 2004 | 9.594 | 9.659 | 9.513 | 9.559 | 193,491 | -0.15(-1.57%) |
Jun 10, 2004 | 9.667 | 9.793 | 9.648 | 9.711 | 106,199 | +0.06(+0.66%) |
Jun 09, 2004 | 9.754 | 9.843 | 9.628 | 9.648 | 93,248 | -0.15(-1.56%) |
Jun 08, 2004 | 9.460 | 9.845 | 9.460 | 9.800 | 79,520 | -0.03(-0.33%) |
Jun 07, 2004 | 9.497 | 9.908 | 9.418 | 9.833 | 137,023 | +0.14(+1.47%) |
Jun 04, 2004 | 9.705 | 9.939 | 9.690 | 9.690 | 73,044 | -0.01(-0.14%) |
Jun 03, 2004 | 9.864 | 9.903 | 9.704 | 9.704 | 125,367 | -0.14(-1.43%) |
Jun 02, 2004 | 9.903 | 9.995 | 9.673 | 9.845 | 137,541 | -0.05(-0.51%) |
Jun 01, 2004 | 9.625 | 9.941 | 9.625 | 9.895 | 157,745 | +0.08(+0.81%) |
May 28, 2004 | 9.837 | 9.845 | 9.748 | 9.816 | 90,917 | +0.05(+0.47%) |
May 27, 2004 | 9.737 | 9.845 | 9.723 | 9.769 | 35,745 | -0.02(-0.24%) |
May 26, 2004 | 9.652 | 9.816 | 9.611 | 9.793 | 41,702 | +0.04(+0.42%) |
May 25, 2004 | 9.607 | 9.820 | 9.491 | 9.752 | 82,887 | +0.19(+2.02%) |
May 24, 2004 | 9.513 | 9.605 | 9.453 | 9.559 | 60,352 | +0.14(+1.43%) |
May 21, 2004 | 9.377 | 9.516 | 9.314 | 9.424 | 70,454 | +0.06(+0.60%) |
May 20, 2004 | 9.362 | 9.530 | 9.291 | 9.368 | 125,108 | -0.09(-0.94%) |
May 19, 2004 | 9.652 | 9.748 | 9.318 | 9.457 | 102,055 | -0.08(-0.79%) |
May 18, 2004 | 9.370 | 9.640 | 9.370 | 9.532 | 56,208 | +0.12(+1.31%) |
May 17, 2004 | 9.708 | 9.713 | 9.298 | 9.408 | 90,917 | -0.17(-1.81%) |
May 14, 2004 | 9.636 | 9.733 | 9.513 | 9.582 | 117,856 | -0.06(-0.66%) |
May 13, 2004 | 9.596 | 9.690 | 9.441 | 9.646 | 125,367 | -0.03(-0.28%) |
May 12, 2004 | 9.453 | 9.710 | 9.285 | 9.673 | 160,854 | +0.22(+2.35%) |
May 11, 2004 | 9.488 | 9.488 | 9.343 | 9.451 | 68,123 | +0.11(+1.18%) |
May 10, 2004 | 9.432 | 9.520 | 9.333 | 9.341 | 57,244 | -0.13(-1.41%) |
May 07, 2004 | 9.629 | 9.733 | 9.453 | 9.474 | 147,902 | -0.37(-3.76%) |
May 06, 2004 | 9.769 | 9.845 | 9.584 | 9.845 | 108,790 | +0.05(+0.53%) |
May 05, 2004 | 9.816 | 10.02 | 9.793 | 9.793 | 102,832 | -0.06(-0.59%) |
May 04, 2004 | 9.298 | 9.941 | 9.298 | 9.850 | 165,775 | +0.18(+1.86%) |
May 03, 2004 | 9.681 | 9.843 | 9.516 | 9.671 | 363,152 | -0.01(-0.08%) |
Apr 30, 2004 | 9.845 | 9.901 | 9.657 | 9.679 | 138,318 | -0.16(-1.67%) |
Apr 29, 2004 | 10.05 | 10.07 | 9.821 | 9.843 | 79,261 | -0.08(-0.76%) |
Apr 28, 2004 | 9.885 | 10.17 | 9.877 | 9.918 | 118,374 | -0.28(-2.71%) |
Apr 27, 2004 | 9.841 | 10.21 | 9.839 | 10.19 | 195,563 | +0.36(+3.65%) |
Apr 26, 2004 | 9.733 | 9.984 | 9.710 | 9.835 | 71,490 | +0.04(+0.41%) |
Apr 23, 2004 | 9.991 | 9.991 | 9.675 | 9.794 | 49,732 | -0.16(-1.59%) |
Apr 22, 2004 | 9.520 | 9.989 | 9.520 | 9.953 | 104,645 | +0.34(+3.49%) |
Apr 21, 2004 | 9.459 | 9.690 | 9.267 | 9.617 | 117,078 | +0.14(+1.53%) |
Apr 20, 2004 | 9.671 | 9.758 | 9.472 | 9.472 | 90,917 | -0.17(-1.72%) |
Apr 19, 2004 | 9.505 | 9.769 | 9.505 | 9.638 | 58,539 | -0.13(-1.32%) |
Apr 16, 2004 | 9.617 | 9.866 | 9.497 | 9.767 | 82,369 | +0.09(+0.90%) |
Apr 15, 2004 | 9.767 | 9.823 | 9.619 | 9.681 | 78,225 | -0.06(-0.59%) |
Apr 14, 2004 | 9.787 | 9.808 | 9.719 | 9.738 | 175,618 | -0.13(-1.27%) |
Apr 13, 2004 | 10.02 | 10.13 | 9.812 | 9.864 | 112,675 | -0.13(-1.33%) |
Apr 12, 2004 | 9.941 | 10.05 | 9.939 | 9.997 | 51,286 | +0.06(+0.56%) |
Apr 08, 2004 | 10.04 | 10.05 | 9.910 | 9.941 | 117,856 | -0.04(-0.37%) |
Apr 07, 2004 | 9.806 | 10.01 | 9.791 | 9.978 | 43,775 | +0.14(+1.41%) |
Apr 06, 2004 | 9.804 | 10.00 | 9.804 | 9.839 | 96,357 | -0.05(-0.55%) |
Apr 05, 2004 | 9.949 | 9.949 | 9.806 | 9.893 | 69,418 | -0.01(-0.06%) |
Apr 02, 2004 | 9.885 | 10.03 | 9.827 | 9.899 | 116,819 | +0.08(+0.79%) |
Apr 01, 2004 | 9.731 | 9.868 | 9.731 | 9.821 | 94,284 | +0.03(+0.35%) |
Mar 31, 2004 | 9.636 | 9.787 | 9.522 | 9.787 | 105,940 | +0.07(+0.70%) |
Mar 30, 2004 | 9.638 | 9.727 | 9.578 | 9.719 | 55,690 | +0.14(+1.41%) |
Mar 29, 2004 | 9.492 | 9.640 | 9.474 | 9.584 | 53,877 | +0.08(+0.87%) |
Mar 26, 2004 | 9.486 | 9.545 | 9.437 | 9.501 | 27,197 | -0.04(-0.45%) |
Mar 25, 2004 | 9.312 | 9.544 | 9.312 | 9.544 | 53,618 | +0.18(+1.94%) |
Mar 24, 2004 | 9.347 | 9.410 | 9.304 | 9.362 | 67,346 | -0.00(-0.02%) |
Mar 23, 2004 | 9.254 | 9.401 | 9.254 | 9.364 | 56,726 | +0.11(+1.19%) |
Mar 22, 2004 | 9.403 | 9.453 | 9.188 | 9.254 | 57,503 | -0.09(-0.95%) |
Mar 19, 2004 | 9.655 | 9.682 | 9.343 | 9.343 | 66,310 | -0.13(-1.37%) |
Mar 18, 2004 | 9.383 | 9.650 | 9.383 | 9.472 | 80,038 | -0.08(-0.83%) |
Mar 17, 2004 | 9.369 | 9.632 | 9.369 | 9.551 | 70,713 | +0.24(+2.61%) |
Mar 16, 2004 | 9.341 | 9.443 | 9.233 | 9.308 | 118,115 | +0.06(+0.61%) |
Mar 15, 2004 | 9.549 | 9.549 | 9.219 | 9.252 | 126,403 | -0.40(-4.14%) |
Mar 12, 2004 | 9.374 | 9.654 | 9.325 | 9.652 | 68,123 | +0.27(+2.86%) |
Mar 11, 2004 | 9.531 | 9.611 | 9.379 | 9.383 | 128,217 | -0.13(-1.38%) |
Mar 10, 2004 | 9.692 | 9.791 | 9.511 | 9.515 | 33,673 | -0.16(-1.62%) |
Mar 09, 2004 | 9.515 | 9.812 | 9.507 | 9.671 | 113,711 | +0.06(+0.58%) |
Mar 08, 2004 | 9.974 | 10.04 | 9.615 | 9.615 | 111,639 | -0.34(-3.39%) |
Mar 05, 2004 | 9.866 | 10.05 | 9.818 | 9.953 | 120,446 | +0.02(+0.17%) |
Mar 04, 2004 | 9.545 | 9.937 | 9.513 | 9.935 | 112,675 | +0.27(+2.82%) |
Mar 03, 2004 | 9.711 | 9.785 | 9.663 | 9.663 | 70,972 | -0.06(-0.58%) |
Mar 02, 2004 | 9.721 | 9.810 | 9.505 | 9.719 | 87,291 | -0.08(-0.83%) |
Mar 01, 2004 | 9.603 | 9.885 | 9.598 | 9.800 | 106,977 | +0.10(+1.05%) |
Feb 27, 2004 | 9.534 | 9.746 | 9.499 | 9.698 | 62,424 | +0.16(+1.72%) |
Feb 26, 2004 | 9.545 | 9.681 | 9.511 | 9.534 | 102,314 | -0.12(-1.22%) |
Feb 25, 2004 | 9.528 | 9.652 | 9.439 | 9.652 | 78,225 | +0.03(+0.34%) |
Feb 24, 2004 | 9.455 | 9.652 | 9.412 | 9.619 | 109,826 | +0.04(+0.40%) |
Feb 23, 2004 | 9.671 | 9.671 | 9.534 | 9.580 | 129,771 | -0.07(-0.70%) |
Feb 20, 2004 | 9.420 | 9.679 | 9.379 | 9.648 | 150,234 | +0.07(+0.73%) |
Feb 19, 2004 | 9.598 | 9.625 | 9.476 | 9.578 | 143,499 | +0.08(+0.83%) |
Feb 18, 2004 | 9.474 | 9.619 | 9.455 | 9.499 | 162,408 | +0.01(+0.14%) |
Feb 17, 2004 | 9.345 | 9.526 | 9.345 | 9.486 | 89,881 | +0.12(+1.32%) |
Feb 13, 2004 | 9.453 | 9.563 | 9.312 | 9.362 | 149,716 | -0.10(-1.06%) |
Feb 12, 2004 | 9.558 | 9.659 | 9.462 | 9.462 | 201,520 | -0.11(-1.15%) |
Feb 11, 2004 | 9.410 | 9.572 | 9.399 | 9.572 | 77,448 | -0.12(-1.22%) |
Feb 10, 2004 | 9.246 | 9.690 | 9.219 | 9.690 | 102,573 | +0.26(+2.76%) |
Feb 09, 2004 | 9.544 | 9.545 | 9.260 | 9.430 | 133,656 | -0.12(-1.27%) |
Feb 06, 2004 | 9.298 | 9.572 | 9.298 | 9.551 | 58,798 | +0.11(+1.12%) |
Feb 05, 2004 | 9.484 | 9.509 | 9.399 | 9.445 | 58,280 | +0.09(+0.99%) |
Feb 04, 2004 | 9.439 | 9.478 | 9.352 | 9.352 | 148,161 | -0.12(-1.22%) |
Feb 03, 2004 | 9.478 | 9.555 | 9.468 | 9.468 | 38,335 | -0.00(-0.04%) |
Feb 02, 2004 | 9.468 | 9.516 | 9.453 | 9.472 | 61,388 | +0.00(+0.04%) |
Jan 30, 2004 | 9.484 | 9.675 | 9.424 | 9.468 | 28,751 | -0.10(-1.09%) |
Jan 29, 2004 | 9.589 | 9.684 | 9.526 | 9.572 | 86,255 | +0.02(+0.18%) |
Jan 28, 2004 | 9.821 | 9.821 | 9.488 | 9.555 | 227,164 | -0.14(-1.49%) |
Jan 27, 2004 | 9.555 | 9.758 | 9.412 | 9.700 | 189,346 | +0.14(+1.52%) |
Jan 26, 2004 | 9.316 | 9.555 | 9.316 | 9.555 | 76,153 | +0.13(+1.33%) |
Jan 23, 2004 | 9.488 | 9.488 | 9.287 | 9.430 | 88,845 | +0.08(+0.85%) |
Jan 22, 2004 | 9.181 | 9.530 | 9.169 | 9.350 | 124,331 | -0.17(-1.76%) |
Jan 21, 2004 | 9.341 | 9.518 | 9.219 | 9.518 | 317,045 | +0.12(+1.27%) |
Jan 20, 2004 | 9.215 | 9.534 | 9.210 | 9.399 | 118,633 | +0.19(+2.12%) |
Jan 16, 2004 | 9.296 | 9.439 | 9.204 | 9.204 | 50,250 | -0.21(-2.19%) |
Jan 15, 2004 | 9.073 | 9.430 | 9.073 | 9.410 | 41,902 | +0.11(+1.18%) |
Jan 14, 2004 | 9.312 | 9.314 | 9.146 | 9.300 | 99,498 | +0.07(+0.80%) |
Jan 13, 2004 | 9.433 | 9.433 | 9.107 | 9.227 | 102,539 | -0.04(-0.42%) |
Jan 12, 2004 | 9.362 | 9.362 | 9.074 | 9.266 | 116,356 | +0.15(+1.65%) |
Jan 09, 2004 | 9.241 | 9.283 | 9.084 | 9.115 | 79,929 | -0.16(-1.73%) |
Jan 08, 2004 | 9.173 | 9.316 | 9.121 | 9.275 | 113,338 | +0.11(+1.20%) |
Jan 07, 2004 | 9.107 | 9.243 | 9.034 | 9.165 | 119,218 | +0.15(+1.71%) |
Jan 06, 2004 | 9.520 | 9.520 | 9.011 | 9.011 | 79,779 | -0.19(-2.04%) |
Jan 05, 2004 | 9.134 | 9.389 | 9.086 | 9.198 | 118,374 | -0.07(-0.71%) |
Jan 02, 2004 | 9.271 | 9.302 | 9.138 | 9.264 | 34,709 | +0.09(+0.95%) |
Dec 31, 2003 | 9.314 | 9.401 | 9.148 | 9.177 | 53,099 | -0.15(-1.57%) |
Dec 30, 2003 | 9.198 | 9.370 | 9.186 | 9.323 | 58,197 | +0.04(+0.44%) |
Dec 29, 2003 | 9.553 | 9.553 | 9.217 | 9.283 | 114,408 | +0.03(+0.31%) |
Dec 26, 2003 | 9.148 | 9.439 | 9.078 | 9.254 | 33,763 | +0.06(+0.65%) |
Dec 24, 2003 | 9.177 | 9.275 | 9.177 | 9.194 | 24,472 | -0.09(-1.02%) |
Dec 23, 2003 | 9.379 | 9.497 | 9.177 | 9.289 | 174,439 | +0.03(+0.27%) |
Dec 22, 2003 | 9.254 | 9.451 | 9.078 | 9.264 | 123,450 | -0.06(-0.62%) |
Dec 19, 2003 | 9.652 | 9.652 | 9.267 | 9.322 | 77,388 | -0.21(-2.17%) |
Dec 18, 2003 | 9.109 | 9.584 | 9.092 | 9.528 | 57,565 | +0.08(+0.90%) |
Dec 17, 2003 | 9.349 | 9.459 | 9.173 | 9.443 | 75,671 | +0.03(+0.33%) |
Dec 16, 2003 | 9.246 | 9.412 | 8.899 | 9.412 | 111,103 | -0.02(-0.18%) |
Dec 15, 2003 | 9.650 | 9.652 | 9.416 | 9.430 | 105,562 | -0.20(-2.10%) |
Dec 12, 2003 | 9.555 | 9.644 | 9.497 | 9.632 | 136,415 | +0.02(+0.18%) |
Dec 11, 2003 | 9.355 | 9.549 | 9.264 | 9.615 | 98,354 | +0.26(+2.78%) |
Dec 10, 2003 | 9.349 | 9.356 | 9.045 | 9.355 | 72,827 | -0.06(-0.65%) |
Dec 09, 2003 | 9.571 | 9.650 | 9.335 | 9.416 | 136,624 | -0.15(-1.53%) |
Dec 08, 2003 | 9.364 | 9.574 | 9.364 | 9.563 | 112,276 | +0.20(+2.14%) |
Dec 05, 2003 | 9.410 | 9.405 | 9.314 | 9.362 | 46,015 | -0.05(-0.51%) |
Dec 04, 2003 | 9.121 | 9.410 | 9.121 | 9.410 | 73,288 | -0.00(-0.02%) |
Dec 03, 2003 | 9.196 | 9.489 | 9.196 | 9.412 | 112,880 | +0.00(+0.04%) |
Dec 02, 2003 | 9.474 | 9.532 | 9.341 | 9.408 | 118,441 | -0.02(-0.25%) |