Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.38 | 24.83 | 24.25 | 24.36 | 2,276,800 | -0.11(-0.43%) |
Dec 30, 2004 | 24.36 | 24.89 | 24.25 | 24.46 | 1,908,000 | +0.12(+0.51%) |
Dec 29, 2004 | 24.39 | 24.52 | 24.20 | 24.34 | 1,690,000 | -0.14(-0.57%) |
Dec 28, 2004 | 23.88 | 24.58 | 23.68 | 24.48 | 2,930,400 | +0.82(+3.44%) |
Dec 27, 2004 | 23.75 | 24.32 | 23.53 | 23.66 | 2,430,800 | +0.16(+0.68%) |
Dec 23, 2004 | 23.72 | 23.75 | 23.41 | 23.50 | 2,341,200 | +0.05(+0.23%) |
Dec 22, 2004 | 23.55 | 23.73 | 23.30 | 23.45 | 1,998,400 | -0.05(-0.21%) |
Dec 21, 2004 | 23.43 | 23.93 | 23.07 | 23.50 | 3,127,600 | +0.09(+0.38%) |
Dec 20, 2004 | 23.80 | 24.27 | 23.32 | 23.41 | 4,557,600 | -0.22(-0.93%) |
Dec 17, 2004 | 23.45 | 23.75 | 23.30 | 23.63 | 3,320,400 | -0.03(-0.11%) |
Dec 16, 2004 | 24.40 | 24.78 | 23.48 | 23.66 | 4,813,200 | -0.74(-3.05%) |
Dec 15, 2004 | 23.61 | 24.40 | 23.55 | 24.40 | 3,883,600 | +0.80(+3.41%) |
Dec 14, 2004 | 23.77 | 23.90 | 23.43 | 23.59 | 2,098,400 | -0.11(-0.44%) |
Dec 13, 2004 | 23.70 | 23.98 | 23.35 | 23.70 | 3,672,800 | +0.24(+1.02%) |
Dec 10, 2004 | 22.85 | 23.95 | 22.85 | 23.46 | 7,499,600 | +1.20(+5.37%) |
Dec 09, 2004 | 21.27 | 22.55 | 20.52 | 22.27 | 8,277,600 | -0.07(-0.31%) |
Dec 08, 2004 | 22.45 | 22.98 | 22.16 | 22.34 | 4,011,600 | -0.12(-0.56%) |
Dec 07, 2004 | 23.56 | 24.38 | 22.44 | 22.46 | 8,117,600 | -0.95(-4.06%) |
Dec 06, 2004 | 23.48 | 23.59 | 23.09 | 23.41 | 2,512,800 | -0.09(-0.38%) |
Dec 03, 2004 | 23.70 | 23.73 | 23.05 | 23.50 | 3,455,200 | +0.02(+0.11%) |
Dec 02, 2004 | 23.12 | 23.80 | 22.78 | 23.48 | 6,754,000 | +0.24(+1.01%) |
Dec 01, 2004 | 21.90 | 23.35 | 21.80 | 23.24 | 9,585,600 | +1.71(+7.97%) |
Nov 30, 2004 | 21.03 | 21.84 | 20.97 | 21.52 | 4,271,200 | +0.52(+2.48%) |
Nov 29, 2004 | 21.12 | 21.24 | 20.68 | 21.00 | 3,760,400 | +0.13(+0.62%) |
Nov 26, 2004 | 20.73 | 21.00 | 20.73 | 20.88 | 864,400 | +0.14(+0.70%) |
Nov 24, 2004 | 20.56 | 20.85 | 20.12 | 20.73 | 2,639,600 | +0.71(+3.52%) |
Nov 23, 2004 | 19.95 | 20.22 | 19.43 | 20.02 | 6,084,800 | -0.05(-0.27%) |
Nov 22, 2004 | 20.12 | 20.30 | 19.75 | 20.08 | 4,192,000 | -0.22(-1.06%) |
Nov 19, 2004 | 20.96 | 21.19 | 20.14 | 20.30 | 3,963,200 | -0.91(-4.29%) |
Nov 18, 2004 | 20.90 | 21.22 | 20.83 | 21.20 | 2,242,800 | +0.11(+0.55%) |
Nov 17, 2004 | 21.66 | 22.25 | 20.81 | 21.09 | 7,524,400 | -1.05(-4.76%) |
Nov 16, 2004 | 21.84 | 22.23 | 21.41 | 22.14 | 6,542,400 | +0.27(+1.21%) |
Nov 15, 2004 | 21.30 | 22.15 | 21.14 | 21.88 | 4,962,800 | +0.57(+2.70%) |
Nov 12, 2004 | 21.07 | 21.73 | 20.89 | 21.30 | 4,582,400 | +0.32(+1.52%) |
Nov 11, 2004 | 20.64 | 21.04 | 20.50 | 20.98 | 3,074,000 | +0.25(+1.18%) |
Nov 10, 2004 | 20.96 | 21.00 | 20.25 | 20.74 | 3,978,000 | -0.30(-1.43%) |
Nov 09, 2004 | 21.25 | 21.40 | 20.77 | 21.04 | 3,919,600 | -0.23(-1.10%) |
Nov 08, 2004 | 21.19 | 21.70 | 20.97 | 21.27 | 4,235,200 | +0.04(+0.16%) |
Nov 05, 2004 | 21.30 | 21.48 | 20.88 | 21.24 | 4,845,200 | +0.18(+0.88%) |
Nov 04, 2004 | 20.54 | 21.23 | 20.50 | 21.05 | 4,221,600 | +0.45(+2.18%) |
Nov 03, 2004 | 21.57 | 21.86 | 20.34 | 20.61 | 10,727,200 | -0.33(-1.58%) |
Nov 02, 2004 | 20.00 | 21.32 | 19.93 | 20.93 | 14,326,400 | +1.00(+5.02%) |
Nov 01, 2004 | 19.76 | 20.00 | 19.06 | 19.93 | 7,729,600 | -0.04(-0.20%) |
Oct 29, 2004 | 19.90 | 20.20 | 19.43 | 19.98 | 4,336,000 | -0.07(-0.35%) |
Oct 28, 2004 | 19.77 | 20.25 | 19.64 | 20.05 | 5,868,800 | +0.02(+0.10%) |
Oct 27, 2004 | 18.40 | 20.60 | 18.24 | 20.02 | 34,431,600 | +3.61(+21.99%) |
Oct 26, 2004 | 16.52 | 16.57 | 16.06 | 16.41 | 5,365,200 | -0.06(-0.36%) |
Oct 25, 2004 | 16.59 | 17.18 | 16.36 | 16.48 | 3,931,200 | -0.08(-0.51%) |
Oct 22, 2004 | 17.31 | 17.31 | 16.52 | 16.56 | 3,050,000 | -0.70(-4.06%) |
Oct 21, 2004 | 16.75 | 17.33 | 16.57 | 17.26 | 3,985,600 | +0.79(+4.80%) |
Oct 20, 2004 | 16.20 | 16.54 | 16.12 | 16.47 | 3,767,600 | +0.24(+1.51%) |
Oct 19, 2004 | 15.89 | 16.55 | 15.89 | 16.23 | 3,075,600 | +0.33(+2.08%) |
Oct 18, 2004 | 15.60 | 16.00 | 15.54 | 15.89 | 3,934,800 | +0.22(+1.40%) |
Oct 15, 2004 | 16.08 | 16.14 | 15.57 | 15.68 | 4,372,000 | -0.47(-2.91%) |
Oct 14, 2004 | 16.05 | 16.25 | 15.77 | 16.14 | 3,068,000 | +0.10(+0.62%) |
Oct 13, 2004 | 16.07 | 16.39 | 15.69 | 16.05 | 3,031,600 | +0.14(+0.88%) |
Oct 12, 2004 | 15.62 | 15.94 | 15.38 | 15.90 | 1,789,600 | +0.06(+0.41%) |
Oct 11, 2004 | 15.53 | 15.97 | 15.51 | 15.84 | 1,826,400 | +0.33(+2.13%) |
Oct 08, 2004 | 15.69 | 15.76 | 15.44 | 15.51 | 3,279,600 | -0.22(-1.40%) |
Oct 07, 2004 | 16.33 | 16.50 | 15.73 | 15.73 | 3,993,600 | -0.60(-3.67%) |
Oct 06, 2004 | 16.55 | 16.55 | 16.16 | 16.33 | 2,939,600 | -0.12(-0.73%) |
Oct 05, 2004 | 16.45 | 16.98 | 16.21 | 16.45 | 4,161,200 | +0.06(+0.37%) |
Oct 04, 2004 | 15.93 | 16.58 | 15.91 | 16.39 | 5,226,800 | +0.58(+3.64%) |
Oct 01, 2004 | 15.36 | 15.85 | 15.23 | 15.81 | 3,128,000 | +0.58(+3.84%) |
Sep 30, 2004 | 14.93 | 15.28 | 14.85 | 15.23 | 3,522,000 | +0.30(+2.04%) |
Sep 29, 2004 | 14.39 | 14.93 | 14.32 | 14.93 | 2,593,600 | +0.61(+4.22%) |
Sep 28, 2004 | 14.71 | 14.86 | 13.97 | 14.32 | 4,589,200 | -0.30(-2.09%) |
Sep 27, 2004 | 14.85 | 14.85 | 14.52 | 14.62 | 2,426,800 | -0.29(-1.98%) |
Sep 24, 2004 | 15.49 | 15.61 | 14.86 | 14.92 | 3,494,000 | -0.60(-3.87%) |
Sep 23, 2004 | 14.99 | 15.64 | 14.99 | 15.52 | 3,634,000 | +0.47(+3.16%) |
Sep 22, 2004 | 14.89 | 15.22 | 14.62 | 15.04 | 4,040,800 | -0.08(-0.53%) |
Sep 21, 2004 | 15.27 | 15.37 | 14.89 | 15.12 | 2,602,800 | -0.12(-0.82%) |
Sep 20, 2004 | 15.04 | 15.48 | 14.86 | 15.25 | 3,099,600 | +0.22(+1.50%) |
Sep 17, 2004 | 14.98 | 15.09 | 14.60 | 15.03 | 3,250,800 | +0.12(+0.84%) |
Sep 16, 2004 | 14.54 | 14.99 | 14.50 | 14.90 | 2,543,200 | +0.42(+2.87%) |
Sep 15, 2004 | 14.75 | 14.75 | 14.21 | 14.48 | 3,081,600 | -0.37(-2.46%) |
Sep 14, 2004 | 14.53 | 14.89 | 14.31 | 14.85 | 3,116,400 | +0.30(+2.06%) |
Sep 13, 2004 | 14.00 | 15.10 | 13.86 | 14.55 | 9,021,200 | +0.73(+5.24%) |
Sep 10, 2004 | 12.94 | 13.88 | 12.50 | 13.82 | 7,586,800 | +0.98(+7.63%) |
Sep 09, 2004 | 12.36 | 12.98 | 12.28 | 12.85 | 3,690,000 | +0.61(+4.99%) |
Sep 08, 2004 | 12.46 | 12.46 | 12.20 | 12.23 | 2,258,800 | -0.10(-0.81%) |
Sep 07, 2004 | 12.43 | 12.50 | 12.23 | 12.34 | 2,314,000 | +0.13(+1.07%) |
Sep 03, 2004 | 12.75 | 12.78 | 12.17 | 12.21 | 2,361,600 | -0.59(-4.61%) |
Sep 02, 2004 | 12.26 | 12.85 | 12.26 | 12.79 | 2,384,000 | +0.40(+3.23%) |
Sep 01, 2004 | 12.25 | 12.64 | 12.15 | 12.39 | 2,347,200 | +0.11(+0.90%) |
Aug 31, 2004 | 12.12 | 12.32 | 12.07 | 12.29 | 2,062,000 | +0.11(+0.90%) |
Aug 30, 2004 | 12.51 | 12.51 | 12.12 | 12.18 | 2,178,800 | -0.34(-2.72%) |
Aug 27, 2004 | 12.31 | 12.69 | 12.23 | 12.52 | 1,801,200 | +0.19(+1.54%) |
Aug 26, 2004 | 12.41 | 12.41 | 12.15 | 12.32 | 2,244,800 | -0.09(-0.68%) |
Aug 25, 2004 | 12.11 | 12.43 | 12.04 | 12.41 | 3,312,000 | +0.34(+2.77%) |
Aug 24, 2004 | 12.53 | 12.53 | 11.83 | 12.07 | 3,282,400 | -0.40(-3.17%) |
Aug 23, 2004 | 12.58 | 12.72 | 12.26 | 12.47 | 3,073,600 | +0.02(+0.16%) |
Aug 20, 2004 | 11.91 | 12.63 | 11.85 | 12.45 | 3,296,000 | +0.52(+4.40%) |
Aug 19, 2004 | 12.12 | 12.33 | 11.79 | 11.93 | 2,470,400 | +6.22(+109.12%) |
Aug 16, 2004 | 5.420 | 5.785 | 5.405 | 5.702 | 1,223,800 | +0.26(+4.73%) |
Aug 13, 2004 | 5.652 | 5.695 | 5.405 | 5.445 | 2,298,200 | -0.17(-2.94%) |
Aug 12, 2004 | 5.670 | 5.803 | 5.570 | 5.610 | 1,494,800 | -0.09(-1.58%) |
Aug 11, 2004 | 5.770 | 5.853 | 5.475 | 5.700 | 2,106,400 | -0.26(-4.44%) |
Aug 10, 2004 | 5.838 | 6.010 | 5.812 | 5.965 | 1,486,200 | +0.14(+2.49%) |
Aug 09, 2004 | 5.825 | 5.938 | 5.720 | 5.820 | 1,800,800 | +0.03(+0.47%) |
Aug 06, 2004 | 5.925 | 5.968 | 5.735 | 5.793 | 1,881,800 | -0.21(-3.46%) |
Aug 05, 2004 | 6.242 | 6.365 | 5.992 | 6.000 | 1,158,600 | -0.25(-3.96%) |
Aug 04, 2004 | 6.112 | 6.340 | 6.077 | 6.247 | 1,796,800 | +0.12(+2.00%) |
Aug 03, 2004 | 6.315 | 6.375 | 6.088 | 6.125 | 1,905,000 | -0.22(-3.43%) |
Aug 02, 2004 | 6.513 | 6.537 | 6.303 | 6.343 | 2,132,200 | -0.21(-3.13%) |
Jul 30, 2004 | 6.652 | 6.675 | 6.487 | 6.548 | 1,547,600 | -0.13(-1.95%) |
Jul 29, 2004 | 6.553 | 6.750 | 6.553 | 6.678 | 2,347,000 | +0.13(+1.95%) |
Jul 28, 2004 | 6.707 | 6.725 | 6.298 | 6.550 | 3,769,200 | -0.19(-2.78%) |
Jul 27, 2004 | 6.188 | 6.798 | 6.162 | 6.737 | 4,035,000 | +0.58(+9.33%) |
Jul 26, 2004 | 6.143 | 6.295 | 5.905 | 6.162 | 2,410,200 | -0.00(-0.04%) |
Jul 23, 2004 | 6.365 | 6.422 | 6.085 | 6.165 | 2,745,000 | -0.25(-3.97%) |
Jul 22, 2004 | 5.940 | 6.495 | 5.527 | 6.420 | 9,870,200 | +0.82(+14.64%) |
Jul 21, 2004 | 5.875 | 5.930 | 5.418 | 5.600 | 2,644,200 | -0.19(-3.32%) |
Jul 20, 2004 | 5.505 | 6.043 | 5.505 | 5.793 | 2,328,000 | +0.25(+4.51%) |
Jul 19, 2004 | 5.787 | 5.787 | 5.350 | 5.543 | 1,773,000 | -0.22(-3.90%) |
Jul 16, 2004 | 5.878 | 6.000 | 5.718 | 5.768 | 1,658,000 | -0.10(-1.70%) |
Jul 15, 2004 | 5.763 | 6.107 | 5.763 | 5.867 | 1,070,000 | +0.09(+1.65%) |
Jul 14, 2004 | 5.647 | 6.147 | 5.645 | 5.772 | 1,836,000 | +0.08(+1.49%) |
Jul 13, 2004 | 5.705 | 5.812 | 5.647 | 5.688 | 1,127,000 | -0.03(-0.44%) |
Jul 12, 2004 | 6.027 | 6.037 | 5.692 | 5.713 | 2,315,000 | -0.35(-5.73%) |
Jul 09, 2004 | 5.875 | 6.188 | 5.875 | 6.060 | 1,798,000 | +0.18(+3.15%) |
Jul 08, 2004 | 5.968 | 6.027 | 5.853 | 5.875 | 1,659,600 | -0.14(-2.33%) |
Jul 07, 2004 | 6.020 | 6.155 | 5.930 | 6.015 | 1,611,800 | -0.05(-0.87%) |
Jul 06, 2004 | 6.312 | 6.312 | 5.985 | 6.067 | 1,078,400 | -0.25(-4.03%) |
Jul 02, 2004 | 6.370 | 6.370 | 6.195 | 6.322 | 1,128,200 | -0.02(-0.28%) |
Jul 01, 2004 | 6.572 | 6.612 | 6.225 | 6.340 | 1,715,400 | -0.28(-4.23%) |
Jun 30, 2004 | 6.525 | 6.685 | 6.423 | 6.620 | 2,624,800 | +0.09(+1.46%) |
Jun 29, 2004 | 6.325 | 6.737 | 6.285 | 6.525 | 3,381,400 | +0.19(+3.04%) |
Jun 28, 2004 | 6.372 | 6.473 | 6.293 | 6.332 | 1,806,200 | -0.03(-0.51%) |
Jun 25, 2004 | 6.188 | 6.468 | 6.188 | 6.365 | 2,019,200 | +0.16(+2.54%) |
Jun 24, 2004 | 6.155 | 6.240 | 5.975 | 6.207 | 3,018,800 | +0.10(+1.68%) |
Jun 23, 2004 | 5.853 | 6.237 | 5.763 | 6.105 | 3,739,200 | +0.26(+4.36%) |
Jun 22, 2004 | 5.598 | 5.875 | 5.463 | 5.850 | 4,751,200 | +0.24(+4.32%) |
Jun 21, 2004 | 5.942 | 5.947 | 5.520 | 5.607 | 3,441,000 | -0.28(-4.80%) |
Jun 18, 2004 | 5.880 | 6.133 | 5.830 | 5.890 | 3,405,600 | -0.05(-0.80%) |
Jun 17, 2004 | 6.072 | 6.125 | 5.848 | 5.938 | 4,171,200 | -0.12(-1.90%) |
Jun 16, 2004 | 6.688 | 6.692 | 5.950 | 6.053 | 7,868,600 | -0.66(-9.80%) |
Jun 15, 2004 | 6.633 | 6.793 | 6.555 | 6.710 | 1,373,000 | +0.20(+3.07%) |
Jun 14, 2004 | 6.638 | 6.650 | 6.338 | 6.510 | 1,851,800 | -0.18(-2.65%) |
Jun 10, 2004 | 6.652 | 6.832 | 6.582 | 6.688 | 1,607,400 | -0.04(-0.63%) |
Jun 09, 2004 | 7.013 | 7.013 | 6.720 | 6.730 | 1,448,800 | -0.30(-4.27%) |
Jun 08, 2004 | 7.015 | 7.082 | 6.955 | 7.030 | 1,213,200 | +0.00(+0.07%) |
Jun 07, 2004 | 7.100 | 7.147 | 6.918 | 7.025 | 2,061,000 | -0.02(-0.35%) |
Jun 04, 2004 | 7.152 | 7.180 | 6.987 | 7.050 | 1,939,400 | +0.00(+0.00%) |
Jun 03, 2004 | 7.463 | 7.487 | 6.883 | 7.050 | 4,255,000 | -0.47(-6.28%) |
Jun 02, 2004 | 7.638 | 7.688 | 7.425 | 7.522 | 1,818,200 | +0.03(+0.40%) |
Jun 01, 2004 | 7.425 | 7.497 | 7.330 | 7.492 | 961,600 | +0.07(+0.98%) |
May 28, 2004 | 7.353 | 7.440 | 7.215 | 7.420 | 703,000 | +0.05(+0.71%) |
May 27, 2004 | 7.487 | 7.525 | 7.225 | 7.367 | 914,000 | -0.10(-1.37%) |
May 26, 2004 | 7.357 | 7.572 | 7.312 | 7.470 | 1,700,200 | +0.10(+1.43%) |
May 25, 2004 | 7.025 | 7.365 | 6.982 | 7.365 | 1,473,000 | +0.32(+4.54%) |
May 24, 2004 | 7.000 | 7.188 | 6.957 | 7.045 | 1,359,800 | +0.15(+2.21%) |
May 21, 2004 | 6.928 | 7.055 | 6.825 | 6.893 | 913,600 | -0.02(-0.29%) |
May 20, 2004 | 6.915 | 7.015 | 6.827 | 6.912 | 1,413,400 | +0.05(+0.73%) |
May 19, 2004 | 6.808 | 7.128 | 6.805 | 6.862 | 1,655,000 | +0.20(+3.00%) |
May 18, 2004 | 6.625 | 6.785 | 6.617 | 6.662 | 940,800 | +0.08(+1.25%) |
May 17, 2004 | 6.662 | 6.713 | 6.442 | 6.580 | 1,835,000 | -0.17(-2.59%) |
May 14, 2004 | 6.857 | 6.915 | 6.650 | 6.755 | 1,430,400 | -0.11(-1.64%) |
May 13, 2004 | 6.750 | 6.925 | 6.640 | 6.867 | 1,280,600 | +0.01(+0.22%) |
May 12, 2004 | 6.978 | 6.978 | 6.577 | 6.853 | 1,514,000 | -0.13(-1.86%) |
May 11, 2004 | 6.638 | 6.992 | 6.635 | 6.982 | 1,494,600 | +0.44(+6.73%) |
May 10, 2004 | 6.780 | 6.808 | 6.381 | 6.543 | 1,877,200 | -0.30(-4.42%) |
May 07, 2004 | 6.702 | 7.075 | 6.673 | 6.845 | 2,580,800 | +0.12(+1.78%) |
May 06, 2004 | 6.765 | 6.825 | 6.530 | 6.725 | 1,491,200 | -0.13(-1.90%) |
May 05, 2004 | 6.893 | 6.940 | 6.763 | 6.855 | 1,416,200 | -0.04(-0.58%) |
May 04, 2004 | 6.825 | 7.018 | 6.640 | 6.895 | 2,219,400 | +0.08(+1.17%) |
May 03, 2004 | 6.378 | 6.862 | 6.265 | 6.815 | 4,025,800 | +0.44(+6.94%) |
Apr 30, 2004 | 7.025 | 7.100 | 6.312 | 6.372 | 2,925,800 | -0.65(-9.29%) |
Apr 29, 2004 | 7.225 | 7.388 | 6.978 | 7.025 | 2,437,000 | -0.19(-2.70%) |
Apr 28, 2004 | 7.500 | 7.550 | 7.205 | 7.220 | 1,178,200 | -0.28(-3.73%) |
Apr 27, 2004 | 7.730 | 7.740 | 7.478 | 7.500 | 1,103,400 | -0.19(-2.44%) |
Apr 26, 2004 | 7.897 | 8.050 | 7.655 | 7.688 | 1,485,400 | -0.21(-2.69%) |
Apr 23, 2004 | 7.737 | 8.030 | 7.737 | 7.900 | 1,808,800 | +0.13(+1.71%) |
Apr 22, 2004 | 8.045 | 8.068 | 7.357 | 7.768 | 5,563,800 | -0.19(-2.39%) |
Apr 21, 2004 | 7.567 | 8.150 | 7.537 | 7.957 | 2,650,800 | +0.42(+5.61%) |
Apr 20, 2004 | 7.845 | 7.987 | 7.535 | 7.535 | 1,430,200 | -0.26(-3.30%) |
Apr 19, 2004 | 7.675 | 7.940 | 7.617 | 7.793 | 1,767,600 | +0.09(+1.20%) |
Apr 16, 2004 | 7.995 | 8.000 | 7.650 | 7.700 | 1,756,800 | -0.31(-3.87%) |
Apr 15, 2004 | 8.232 | 8.305 | 7.938 | 8.010 | 1,350,800 | -0.17(-2.05%) |
Apr 14, 2004 | 8.215 | 8.348 | 7.960 | 8.178 | 1,351,400 | -0.16(-1.89%) |
Apr 13, 2004 | 8.535 | 8.630 | 8.273 | 8.335 | 1,075,600 | -0.19(-2.29%) |
Apr 12, 2004 | 8.550 | 8.707 | 8.500 | 8.530 | 854,600 | -0.02(-0.18%) |
Apr 08, 2004 | 8.527 | 8.575 | 8.418 | 8.545 | 1,163,400 | +0.08(+0.97%) |
Apr 07, 2004 | 8.425 | 8.520 | 8.275 | 8.463 | 1,333,400 | +0.05(+0.62%) |
Apr 06, 2004 | 8.578 | 8.623 | 8.380 | 8.410 | 1,220,800 | -0.22(-2.58%) |
Apr 05, 2004 | 8.725 | 8.735 | 8.450 | 8.633 | 1,505,000 | -0.05(-0.60%) |
Apr 02, 2004 | 8.700 | 8.900 | 8.600 | 8.685 | 2,931,000 | -0.04(-0.46%) |
Apr 01, 2004 | 8.533 | 8.750 | 8.387 | 8.725 | 1,587,600 | +0.27(+3.19%) |
Mar 31, 2004 | 8.640 | 8.650 | 8.335 | 8.455 | 2,306,600 | -0.16(-1.86%) |
Mar 30, 2004 | 8.575 | 8.710 | 8.375 | 8.615 | 2,864,400 | +0.31(+3.80%) |
Mar 29, 2004 | 8.062 | 8.312 | 8.062 | 8.300 | 2,289,400 | +0.33(+4.17%) |
Mar 26, 2004 | 7.888 | 8.207 | 7.838 | 7.968 | 2,503,600 | -0.02(-0.22%) |
Mar 25, 2004 | 7.240 | 7.987 | 7.223 | 7.985 | 5,374,000 | +0.87(+12.15%) |
Mar 24, 2004 | 7.122 | 7.235 | 6.992 | 7.120 | 3,009,000 | +0.08(+1.06%) |
Mar 23, 2004 | 7.165 | 7.353 | 6.942 | 7.045 | 3,570,200 | -0.00(-0.07%) |
Mar 22, 2004 | 7.143 | 7.192 | 6.790 | 7.050 | 4,448,200 | +0.07(+1.04%) |
Mar 19, 2004 | 7.130 | 7.223 | 6.938 | 6.978 | 1,531,000 | -0.13(-1.79%) |
Mar 18, 2004 | 7.125 | 7.225 | 6.853 | 7.105 | 2,935,400 | -0.05(-0.77%) |
Mar 17, 2004 | 7.000 | 7.600 | 6.940 | 7.160 | 5,931,000 | +0.33(+4.83%) |
Mar 16, 2004 | 7.125 | 7.303 | 6.785 | 6.830 | 4,102,600 | -0.17(-2.39%) |
Mar 15, 2004 | 7.325 | 7.487 | 6.987 | 6.997 | 1,181,400 | -0.39(-5.31%) |
Mar 12, 2004 | 7.258 | 7.657 | 7.255 | 7.390 | 2,930,000 | +0.19(+2.67%) |
Mar 11, 2004 | 7.362 | 7.600 | 7.122 | 7.197 | 3,352,600 | -0.25(-3.42%) |
Mar 10, 2004 | 7.612 | 7.812 | 7.433 | 7.452 | 2,584,800 | -0.14(-1.78%) |
Mar 09, 2004 | 7.915 | 7.923 | 7.415 | 7.588 | 3,025,400 | -0.29(-3.74%) |
Mar 08, 2004 | 8.220 | 8.258 | 7.775 | 7.883 | 1,952,800 | -0.29(-3.61%) |
Mar 05, 2004 | 8.107 | 8.500 | 8.107 | 8.178 | 1,568,800 | -0.03(-0.34%) |
Mar 04, 2004 | 8.273 | 8.338 | 8.040 | 8.205 | 1,821,400 | -0.02(-0.24%) |
Mar 03, 2004 | 8.398 | 8.399 | 8.190 | 8.225 | 1,549,200 | -0.22(-2.63%) |
Mar 02, 2004 | 8.635 | 8.855 | 8.409 | 8.447 | 3,399,600 | +0.19(+2.30%) |
Mar 01, 2004 | 8.350 | 8.360 | 8.162 | 8.258 | 1,980,200 | +0.01(+0.09%) |
Feb 27, 2004 | 8.500 | 8.693 | 8.140 | 8.250 | 3,605,400 | -0.18(-2.08%) |
Feb 26, 2004 | 8.223 | 8.545 | 8.010 | 8.425 | 4,069,800 | +0.20(+2.43%) |
Feb 25, 2004 | 8.363 | 8.547 | 8.175 | 8.225 | 2,538,800 | -0.16(-1.85%) |
Feb 24, 2004 | 8.603 | 8.625 | 8.155 | 8.380 | 2,201,000 | -0.25(-2.87%) |
Feb 23, 2004 | 8.883 | 8.945 | 8.408 | 8.627 | 1,994,200 | -0.25(-2.82%) |
Feb 20, 2004 | 8.915 | 9.025 | 8.637 | 8.877 | 1,455,000 | -0.01(-0.06%) |
Feb 19, 2004 | 9.443 | 9.562 | 8.797 | 8.883 | 1,997,000 | -0.48(-5.18%) |
Feb 18, 2004 | 9.227 | 9.422 | 9.062 | 9.367 | 1,237,000 | +0.14(+1.54%) |
Feb 17, 2004 | 9.133 | 9.348 | 8.905 | 9.225 | 1,847,000 | +0.18(+1.96%) |
Feb 13, 2004 | 9.178 | 9.322 | 8.990 | 9.047 | 1,934,800 | +0.09(+1.06%) |
Feb 12, 2004 | 8.900 | 9.186 | 8.898 | 8.953 | 1,334,800 | -0.03(-0.31%) |
Feb 11, 2004 | 8.887 | 9.053 | 8.803 | 8.980 | 1,769,800 | +0.05(+0.56%) |
Feb 10, 2004 | 9.078 | 9.170 | 8.783 | 8.930 | 1,586,000 | -0.10(-1.13%) |
Feb 09, 2004 | 8.947 | 9.507 | 8.902 | 9.033 | 3,619,400 | +0.23(+2.64%) |
Feb 06, 2004 | 8.387 | 8.938 | 8.387 | 8.800 | 2,524,200 | +0.45(+5.39%) |
Feb 05, 2004 | 8.162 | 8.450 | 8.062 | 8.350 | 2,049,600 | +0.13(+1.61%) |
Feb 04, 2004 | 7.750 | 8.465 | 7.537 | 8.217 | 5,004,200 | +0.36(+4.58%) |
Feb 03, 2004 | 8.197 | 8.245 | 7.815 | 7.857 | 3,236,800 | -0.38(-4.58%) |
Feb 02, 2004 | 8.125 | 8.537 | 7.997 | 8.235 | 4,061,600 | -0.27(-3.12%) |
Jan 30, 2004 | 8.707 | 8.745 | 8.395 | 8.500 | 2,394,200 | -0.21(-2.35%) |
Jan 29, 2004 | 9.098 | 9.100 | 8.297 | 8.705 | 4,599,800 | -0.29(-3.28%) |
Jan 28, 2004 | 9.180 | 9.242 | 8.898 | 9.000 | 3,060,000 | -0.11(-1.18%) |
Jan 27, 2004 | 9.512 | 9.545 | 9.027 | 9.107 | 1,935,400 | -0.45(-4.66%) |
Jan 26, 2004 | 8.955 | 9.625 | 8.953 | 9.553 | 2,447,200 | +0.14(+1.54%) |
Jan 23, 2004 | 8.912 | 9.408 | 8.895 | 9.408 | 2,907,600 | +0.40(+4.38%) |
Jan 22, 2004 | 8.998 | 9.803 | 8.870 | 9.012 | 11,126,400 | +1.25(+16.10%) |
Jan 21, 2004 | 8.182 | 8.188 | 7.588 | 7.763 | 3,028,400 | -0.47(-5.74%) |
Jan 20, 2004 | 7.925 | 8.238 | 7.918 | 8.235 | 2,694,000 | +0.33(+4.14%) |
Jan 16, 2004 | 7.582 | 7.995 | 7.572 | 7.907 | 2,029,400 | +0.41(+5.43%) |
Jan 15, 2004 | 7.415 | 7.575 | 7.245 | 7.500 | 1,081,008 | +0.08(+1.15%) |
Jan 14, 2004 | 7.543 | 7.720 | 7.367 | 7.415 | 1,931,462 | -0.07(-0.97%) |
Jan 13, 2004 | 7.338 | 7.572 | 7.188 | 7.487 | 2,379,566 | +0.19(+2.57%) |
Jan 12, 2004 | 6.912 | 7.405 | 6.910 | 7.300 | 2,160,528 | +0.39(+5.61%) |
Jan 09, 2004 | 7.046 | 7.157 | 6.878 | 6.912 | 1,616,980 | -0.21(-2.91%) |
Jan 08, 2004 | 6.832 | 7.122 | 6.830 | 7.120 | 1,527,478 | +0.28(+4.13%) |
Jan 07, 2004 | 6.774 | 6.933 | 6.737 | 6.838 | 1,075,328 | +0.03(+0.44%) |
Jan 06, 2004 | 6.732 | 6.920 | 6.705 | 6.808 | 1,144,400 | +0.06(+0.85%) |
Jan 05, 2004 | 6.532 | 6.750 | 6.522 | 6.750 | 1,450,600 | +0.24(+3.65%) |