Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.797 | 8.983 | 8.797 | 8.964 | 542,176 | +0.19(+2.11%) |
Dec 30, 2004 | 8.838 | 8.838 | 8.770 | 8.779 | 205,943 | -0.06(-0.72%) |
Dec 29, 2004 | 8.779 | 8.842 | 8.779 | 8.842 | 128,963 | +0.02(+0.26%) |
Dec 28, 2004 | 8.820 | 8.856 | 8.788 | 8.820 | 202,846 | +0.00(+0.00%) |
Dec 27, 2004 | 8.820 | 8.842 | 8.797 | 8.820 | 130,290 | -0.00(-0.05%) |
Dec 23, 2004 | 8.829 | 8.838 | 8.820 | 8.824 | 147,323 | +0.00(+0.00%) |
Dec 22, 2004 | 8.815 | 8.824 | 8.734 | 8.824 | 182,495 | -0.02(-0.26%) |
Dec 21, 2004 | 8.829 | 8.847 | 8.797 | 8.847 | 297,080 | +0.03(+0.36%) |
Dec 20, 2004 | 8.734 | 8.842 | 8.734 | 8.815 | 269,650 | +0.19(+2.20%) |
Dec 17, 2004 | 8.766 | 8.766 | 8.589 | 8.625 | 180,504 | -0.14(-1.60%) |
Dec 16, 2004 | 8.657 | 8.906 | 8.657 | 8.766 | 339,994 | +0.14(+1.68%) |
Dec 15, 2004 | 8.558 | 8.630 | 8.494 | 8.621 | 424,494 | +0.10(+1.22%) |
Dec 14, 2004 | 8.386 | 8.521 | 8.386 | 8.517 | 270,092 | +0.13(+1.56%) |
Dec 13, 2004 | 8.363 | 8.472 | 8.363 | 8.386 | 256,599 | -0.09(-1.12%) |
Dec 10, 2004 | 8.544 | 8.544 | 8.390 | 8.481 | 148,429 | -0.09(-1.00%) |
Dec 09, 2004 | 8.589 | 8.634 | 8.549 | 8.567 | 125,202 | -0.14(-1.56%) |
Dec 08, 2004 | 8.788 | 8.856 | 8.567 | 8.702 | 313,891 | +0.11(+1.26%) |
Dec 07, 2004 | 8.996 | 8.996 | 8.594 | 8.594 | 570,269 | -0.30(-3.40%) |
Dec 06, 2004 | 8.725 | 8.901 | 8.662 | 8.897 | 751,880 | +0.16(+1.86%) |
Dec 03, 2004 | 8.431 | 8.770 | 8.431 | 8.734 | 752,322 | +0.36(+4.32%) |
Dec 02, 2004 | 8.255 | 8.395 | 8.191 | 8.372 | 664,282 | +0.28(+3.41%) |
Dec 01, 2004 | 8.011 | 8.101 | 7.984 | 8.097 | 351,054 | +0.09(+1.13%) |
Nov 30, 2004 | 8.119 | 8.119 | 7.984 | 8.006 | 596,372 | -0.11(-1.39%) |
Nov 29, 2004 | 8.124 | 8.133 | 8.024 | 8.119 | 451,260 | +0.00(+0.06%) |
Nov 26, 2004 | 7.943 | 8.115 | 7.943 | 8.115 | 344,418 | +0.18(+2.28%) |
Nov 24, 2004 | 7.956 | 7.993 | 7.920 | 7.934 | 174,974 | -0.03(-0.40%) |
Nov 23, 2004 | 7.907 | 7.979 | 7.898 | 7.965 | 307,698 | +0.07(+0.92%) |
Nov 22, 2004 | 7.911 | 8.002 | 7.866 | 7.893 | 241,999 | -0.01(-0.11%) |
Nov 19, 2004 | 8.024 | 8.024 | 7.798 | 7.902 | 367,644 | -0.13(-1.63%) |
Nov 18, 2004 | 8.087 | 8.087 | 8.015 | 8.033 | 175,637 | -0.01(-0.17%) |
Nov 17, 2004 | 7.902 | 8.069 | 7.902 | 8.047 | 252,175 | +0.20(+2.53%) |
Nov 16, 2004 | 7.880 | 7.907 | 7.848 | 7.848 | 211,915 | -0.04(-0.52%) |
Nov 15, 2004 | 7.956 | 7.956 | 7.866 | 7.889 | 160,817 | -0.06(-0.74%) |
Nov 12, 2004 | 7.866 | 7.947 | 7.771 | 7.947 | 278,941 | +0.12(+1.50%) |
Nov 11, 2004 | 7.785 | 7.834 | 7.744 | 7.830 | 131,396 | +0.04(+0.46%) |
Nov 10, 2004 | 7.794 | 7.852 | 7.712 | 7.794 | 261,908 | -0.00(-0.06%) |
Nov 09, 2004 | 7.798 | 7.798 | 7.735 | 7.798 | 332,915 | +0.00(+0.06%) |
Nov 08, 2004 | 7.807 | 7.880 | 7.735 | 7.794 | 299,955 | -0.04(-0.46%) |
Nov 05, 2004 | 7.866 | 7.866 | 7.798 | 7.830 | 452,366 | +0.11(+1.41%) |
Nov 04, 2004 | 7.821 | 7.857 | 7.658 | 7.721 | 1,134,788 | +0.04(+0.53%) |
Nov 03, 2004 | 7.730 | 7.794 | 7.681 | 7.681 | 424,273 | +0.06(+0.83%) |
Nov 02, 2004 | 7.536 | 7.690 | 7.536 | 7.617 | 470,284 | +0.08(+1.08%) |
Nov 01, 2004 | 7.550 | 7.568 | 7.464 | 7.536 | 201,076 | +0.04(+0.54%) |
Oct 29, 2004 | 7.617 | 7.663 | 7.491 | 7.495 | 721,796 | -0.13(-1.72%) |
Oct 28, 2004 | 7.550 | 7.685 | 7.504 | 7.626 | 776,655 | +0.13(+1.69%) |
Oct 27, 2004 | 7.550 | 7.550 | 7.482 | 7.500 | 233,372 | +0.15(+2.09%) |
Oct 26, 2004 | 7.323 | 7.387 | 7.314 | 7.346 | 350,169 | -0.02(-0.31%) |
Oct 25, 2004 | 7.491 | 7.495 | 7.337 | 7.369 | 550,140 | -0.12(-1.63%) |
Oct 22, 2004 | 7.495 | 7.550 | 7.486 | 7.491 | 153,296 | -0.01(-0.12%) |
Oct 21, 2004 | 7.477 | 7.527 | 7.477 | 7.500 | 85,828 | +0.02(+0.30%) |
Oct 20, 2004 | 7.599 | 7.599 | 7.464 | 7.477 | 122,769 | -0.09(-1.19%) |
Oct 19, 2004 | 7.504 | 7.572 | 7.473 | 7.568 | 273,189 | +0.13(+1.70%) |
Oct 18, 2004 | 7.459 | 7.500 | 7.405 | 7.441 | 420,734 | -0.02(-0.24%) |
Oct 15, 2004 | 7.522 | 7.550 | 7.409 | 7.459 | 450,597 | +0.02(+0.30%) |
Oct 14, 2004 | 7.518 | 7.522 | 7.427 | 7.436 | 166,568 | -0.09(-1.26%) |
Oct 13, 2004 | 7.572 | 7.595 | 7.531 | 7.531 | 157,941 | -0.07(-0.89%) |
Oct 12, 2004 | 7.559 | 7.635 | 7.550 | 7.599 | 470,284 | -0.04(-0.53%) |
Oct 11, 2004 | 7.676 | 7.685 | 7.590 | 7.640 | 419,407 | +0.01(+0.12%) |
Oct 08, 2004 | 7.595 | 7.672 | 7.595 | 7.631 | 377,378 | +0.09(+1.26%) |
Oct 07, 2004 | 7.644 | 7.644 | 7.509 | 7.536 | 480,238 | -0.06(-0.77%) |
Oct 06, 2004 | 7.685 | 7.821 | 7.572 | 7.595 | 687,730 | -0.14(-1.75%) |
Oct 05, 2004 | 7.771 | 7.789 | 7.708 | 7.730 | 1,008,700 | -0.08(-0.98%) |
Oct 04, 2004 | 7.617 | 7.857 | 7.604 | 7.807 | 208,376 | +0.22(+2.92%) |
Oct 01, 2004 | 7.436 | 7.617 | 7.436 | 7.586 | 207,270 | +0.30(+4.09%) |
Sep 30, 2004 | 7.391 | 7.391 | 7.247 | 7.287 | 583,321 | -0.07(-0.98%) |
Sep 29, 2004 | 7.283 | 7.382 | 7.283 | 7.360 | 179,840 | +0.03(+0.37%) |
Sep 28, 2004 | 7.351 | 7.400 | 7.274 | 7.333 | 259,475 | -0.08(-1.10%) |
Sep 27, 2004 | 7.595 | 7.595 | 7.378 | 7.414 | 687,288 | -0.18(-2.38%) |
Sep 24, 2004 | 7.708 | 7.708 | 7.554 | 7.595 | 96,888 | -0.09(-1.18%) |
Sep 23, 2004 | 7.504 | 7.685 | 7.504 | 7.685 | 104,851 | +0.15(+1.98%) |
Sep 22, 2004 | 7.712 | 7.712 | 7.527 | 7.536 | 285,356 | -0.17(-2.17%) |
Sep 21, 2004 | 7.839 | 7.861 | 7.663 | 7.703 | 160,374 | -0.02(-0.29%) |
Sep 20, 2004 | 7.861 | 7.889 | 7.712 | 7.726 | 189,795 | -0.13(-1.67%) |
Sep 17, 2004 | 7.852 | 8.015 | 7.821 | 7.857 | 282,038 | +0.12(+1.52%) |
Sep 16, 2004 | 7.685 | 7.952 | 7.685 | 7.739 | 294,646 | +0.08(+1.00%) |
Sep 15, 2004 | 7.866 | 7.929 | 7.663 | 7.663 | 131,396 | -0.09(-1.17%) |
Sep 14, 2004 | 7.961 | 7.961 | 7.346 | 7.753 | 426,043 | -0.20(-2.56%) |
Sep 13, 2004 | 7.866 | 8.020 | 7.699 | 7.956 | 621,589 | +0.33(+4.39%) |
Sep 10, 2004 | 7.414 | 7.653 | 7.283 | 7.622 | 644,152 | +0.31(+4.27%) |
Sep 09, 2004 | 7.188 | 7.310 | 7.161 | 7.310 | 192,670 | +0.16(+2.21%) |
Sep 08, 2004 | 7.129 | 7.229 | 7.129 | 7.152 | 253,944 | +0.03(+0.38%) |
Sep 07, 2004 | 7.102 | 7.201 | 7.102 | 7.125 | 233,151 | +0.03(+0.38%) |
Sep 03, 2004 | 7.278 | 7.301 | 7.052 | 7.097 | 426,264 | -0.15(-2.06%) |
Sep 02, 2004 | 7.233 | 7.301 | 7.233 | 7.247 | 314,334 | +0.01(+0.19%) |
Sep 01, 2004 | 7.125 | 7.256 | 7.120 | 7.233 | 256,378 | +0.09(+1.27%) |
Aug 31, 2004 | 7.070 | 7.143 | 7.007 | 7.143 | 225,188 | +0.07(+1.02%) |
Aug 30, 2004 | 7.138 | 7.210 | 7.021 | 7.070 | 313,670 | +0.01(+0.13%) |
Aug 27, 2004 | 6.989 | 7.120 | 6.975 | 7.061 | 224,524 | +0.09(+1.36%) |
Aug 26, 2004 | 6.917 | 7.025 | 6.894 | 6.966 | 241,999 | -0.01(-0.19%) |
Aug 25, 2004 | 6.939 | 7.007 | 6.899 | 6.980 | 294,646 | +0.16(+2.39%) |
Aug 24, 2004 | 6.826 | 6.899 | 6.804 | 6.817 | 809,394 | -0.12(-1.76%) |
Aug 23, 2004 | 6.894 | 6.953 | 6.889 | 6.939 | 527,355 | -0.05(-0.71%) |
Aug 20, 2004 | 7.007 | 7.012 | 6.894 | 6.989 | 696,136 | -0.23(-3.13%) |
Aug 19, 2004 | 7.210 | 7.233 | 7.152 | 7.215 | 278,720 | -0.03(-0.37%) |
Aug 18, 2004 | 7.120 | 7.256 | 7.066 | 7.242 | 745,686 | +0.06(+0.82%) |
Aug 17, 2004 | 7.075 | 7.229 | 7.075 | 7.183 | 614,953 | +0.02(+0.32%) |
Aug 16, 2004 | 7.052 | 7.233 | 7.025 | 7.161 | 708,302 | +0.02(+0.25%) |
Aug 13, 2004 | 7.256 | 7.296 | 7.106 | 7.143 | 542,176 | -0.31(-4.18%) |
Aug 12, 2004 | 7.572 | 7.572 | 7.450 | 7.455 | 222,754 | -0.16(-2.14%) |
Aug 11, 2004 | 7.572 | 7.658 | 7.559 | 7.617 | 590,842 | -0.06(-0.82%) |
Aug 10, 2004 | 7.572 | 7.735 | 7.572 | 7.681 | 336,454 | +0.14(+1.80%) |
Aug 09, 2004 | 7.550 | 7.658 | 7.509 | 7.545 | 446,173 | +0.04(+0.54%) |
Aug 06, 2004 | 7.468 | 7.536 | 7.427 | 7.504 | 126,530 | +0.07(+0.91%) |
Aug 05, 2004 | 7.577 | 7.663 | 7.342 | 7.436 | 432,679 | -0.09(-1.14%) |
Aug 04, 2004 | 7.672 | 7.681 | 7.495 | 7.522 | 293,098 | -0.14(-1.83%) |
Aug 03, 2004 | 7.730 | 7.753 | 7.663 | 7.663 | 301,725 | -0.04(-0.47%) |
Aug 02, 2004 | 7.653 | 7.703 | 7.626 | 7.699 | 247,087 | +0.04(+0.53%) |
Jul 30, 2004 | 7.653 | 7.690 | 7.513 | 7.658 | 272,968 | +0.12(+1.56%) |
Jul 29, 2004 | 7.418 | 7.540 | 7.351 | 7.540 | 374,723 | +0.22(+3.03%) |
Jul 28, 2004 | 7.292 | 7.319 | 7.242 | 7.319 | 574,030 | +0.03(+0.37%) |
Jul 27, 2004 | 7.342 | 7.342 | 7.201 | 7.292 | 1,004,276 | -0.30(-3.93%) |
Jul 26, 2004 | 7.640 | 7.653 | 7.572 | 7.590 | 175,416 | -0.01(-0.18%) |
Jul 23, 2004 | 7.685 | 7.744 | 7.586 | 7.604 | 275,844 | -0.13(-1.69%) |
Jul 22, 2004 | 7.757 | 7.866 | 7.708 | 7.735 | 200,191 | -0.00(-0.06%) |
Jul 21, 2004 | 7.911 | 7.938 | 7.739 | 7.739 | 459,445 | -0.14(-1.72%) |
Jul 20, 2004 | 7.776 | 7.956 | 7.776 | 7.875 | 591,063 | +0.13(+1.63%) |
Jul 19, 2004 | 7.852 | 7.916 | 7.717 | 7.748 | 198,643 | -0.09(-1.21%) |
Jul 16, 2004 | 7.956 | 8.002 | 7.843 | 7.843 | 554,343 | +0.04(+0.46%) |
Jul 15, 2004 | 7.685 | 7.834 | 7.685 | 7.807 | 1,769,429 | +0.06(+0.76%) |
Jul 14, 2004 | 7.685 | 7.757 | 7.590 | 7.748 | 1,014,894 | +0.05(+0.65%) |
Jul 13, 2004 | 7.798 | 7.852 | 7.690 | 7.699 | 258,590 | -0.05(-0.70%) |
Jul 12, 2004 | 7.708 | 7.776 | 7.708 | 7.753 | 297,522 | -0.05(-0.58%) |
Jul 09, 2004 | 7.911 | 7.911 | 7.789 | 7.798 | 312,785 | -0.05(-0.58%) |
Jul 08, 2004 | 7.848 | 7.848 | 7.708 | 7.843 | 487,538 | +0.04(+0.52%) |
Jul 07, 2004 | 7.776 | 7.870 | 7.753 | 7.803 | 543,725 | +0.12(+1.53%) |
Jul 06, 2004 | 7.739 | 7.771 | 7.650 | 7.685 | 627,341 | -0.05(-0.70%) |
Jul 02, 2004 | 7.717 | 7.776 | 7.577 | 7.739 | 313,670 | +0.10(+1.30%) |
Jul 01, 2004 | 7.889 | 7.889 | 7.599 | 7.640 | 152,411 | -0.22(-2.76%) |
Jun 30, 2004 | 7.821 | 7.907 | 7.807 | 7.857 | 175,859 | +0.04(+0.46%) |
Jun 29, 2004 | 7.798 | 7.907 | 7.785 | 7.821 | 684,633 | +0.03(+0.35%) |
Jun 28, 2004 | 7.762 | 7.861 | 7.735 | 7.794 | 331,145 | +0.08(+1.00%) |
Jun 25, 2004 | 7.640 | 7.771 | 7.640 | 7.717 | 631,544 | +0.08(+1.07%) |
Jun 24, 2004 | 7.843 | 7.848 | 7.564 | 7.635 | 1,206,901 | -0.21(-2.65%) |
Jun 23, 2004 | 7.965 | 7.965 | 7.762 | 7.843 | 1,223,934 | -0.17(-2.09%) |
Jun 22, 2004 | 8.092 | 8.115 | 8.002 | 8.011 | 338,888 | -0.04(-0.45%) |
Jun 21, 2004 | 8.115 | 8.115 | 8.002 | 8.047 | 485,547 | -0.09(-1.11%) |
Jun 18, 2004 | 8.210 | 8.228 | 8.137 | 8.137 | 153,738 | -0.08(-0.99%) |
Jun 17, 2004 | 8.363 | 8.363 | 8.155 | 8.219 | 823,108 | -0.28(-3.25%) |
Jun 16, 2004 | 8.386 | 8.544 | 8.386 | 8.494 | 113,257 | +0.05(+0.59%) |
Jun 15, 2004 | 8.273 | 8.526 | 8.255 | 8.445 | 307,476 | +0.27(+3.32%) |
Jun 14, 2004 | 8.295 | 8.295 | 8.011 | 8.173 | 758,516 | -0.35(-4.08%) |
Jun 10, 2004 | 8.612 | 8.707 | 8.291 | 8.521 | 318,979 | -0.02(-0.26%) |
Jun 09, 2004 | 8.766 | 8.861 | 8.517 | 8.544 | 235,805 | -0.11(-1.25%) |
Jun 08, 2004 | 8.725 | 8.725 | 8.589 | 8.653 | 288,674 | -0.03(-0.31%) |
Jun 07, 2004 | 8.657 | 8.725 | 8.576 | 8.680 | 242,220 | +0.09(+1.05%) |
Jun 04, 2004 | 8.634 | 8.720 | 8.567 | 8.589 | 436,440 | +0.00(+0.00%) |
Jun 03, 2004 | 8.711 | 8.797 | 8.544 | 8.589 | 1,428,108 | -0.12(-1.40%) |
Jun 02, 2004 | 8.273 | 8.770 | 8.273 | 8.711 | 831,735 | +0.39(+4.67%) |
Jun 01, 2004 | 8.228 | 8.336 | 8.187 | 8.323 | 718,257 | -0.05(-0.59%) |
May 28, 2004 | 8.133 | 8.445 | 8.024 | 8.372 | 1,857,912 | -0.45(-5.07%) |
May 27, 2004 | 9.150 | 9.200 | 8.820 | 8.820 | 600,796 | -0.22(-2.40%) |
May 26, 2004 | 9.154 | 9.267 | 9.032 | 9.037 | 512,756 | -0.00(-0.05%) |
May 25, 2004 | 9.037 | 9.222 | 8.910 | 9.041 | 904,291 | +0.36(+4.17%) |
May 24, 2004 | 8.644 | 8.698 | 8.571 | 8.680 | 231,381 | +0.13(+1.48%) |
May 21, 2004 | 8.503 | 8.634 | 8.499 | 8.553 | 492,847 | +0.05(+0.58%) |
May 20, 2004 | 8.634 | 8.747 | 8.458 | 8.503 | 274,517 | -0.09(-1.05%) |
May 19, 2004 | 8.928 | 9.019 | 8.589 | 8.594 | 618,050 | -0.15(-1.71%) |
May 18, 2004 | 8.928 | 8.928 | 8.680 | 8.743 | 992,331 | +0.42(+5.11%) |
May 17, 2004 | 8.092 | 8.512 | 7.956 | 8.318 | 739,714 | -0.02(-0.27%) |
May 14, 2004 | 8.431 | 8.431 | 8.318 | 8.341 | 547,485 | -0.17(-2.02%) |
May 13, 2004 | 8.454 | 8.544 | 8.408 | 8.512 | 463,648 | +0.15(+1.78%) |
May 12, 2004 | 8.386 | 8.408 | 8.318 | 8.363 | 465,639 | +0.00(+0.00%) |
May 11, 2004 | 8.363 | 8.472 | 8.359 | 8.363 | 1,101,165 | -0.20(-2.37%) |
May 10, 2004 | 8.838 | 8.838 | 8.427 | 8.567 | 1,025,070 | -0.34(-3.81%) |
May 07, 2004 | 8.951 | 9.082 | 8.870 | 8.906 | 978,838 | +0.05(+0.51%) |
May 06, 2004 | 9.132 | 9.136 | 8.847 | 8.861 | 819,569 | -0.23(-2.54%) |
May 05, 2004 | 9.028 | 9.213 | 9.005 | 9.091 | 955,390 | +0.20(+2.24%) |
May 04, 2004 | 8.815 | 8.928 | 8.770 | 8.892 | 518,728 | +0.14(+1.65%) |
May 03, 2004 | 8.851 | 8.851 | 8.702 | 8.747 | 705,869 | -0.11(-1.28%) |
Apr 30, 2004 | 8.992 | 9.037 | 8.856 | 8.861 | 1,411,738 | -0.13(-1.46%) |
Apr 29, 2004 | 8.634 | 9.023 | 8.634 | 8.992 | 1,492,921 | +0.07(+0.81%) |
Apr 28, 2004 | 9.154 | 9.154 | 8.815 | 8.919 | 2,312,048 | -0.30(-3.28%) |
Apr 27, 2004 | 9.394 | 9.394 | 9.087 | 9.222 | 1,324,362 | -0.24(-2.58%) |
Apr 26, 2004 | 9.765 | 9.832 | 9.267 | 9.466 | 1,044,978 | -0.39(-3.99%) |
Apr 23, 2004 | 10.03 | 10.03 | 9.837 | 9.860 | 688,836 | -0.17(-1.71%) |
Apr 22, 2004 | 9.968 | 10.06 | 9.950 | 10.03 | 543,282 | +0.14(+1.37%) |
Apr 21, 2004 | 10.04 | 10.13 | 9.787 | 9.896 | 401,489 | -0.12(-1.17%) |
Apr 20, 2004 | 9.923 | 10.12 | 9.882 | 10.01 | 663,176 | +0.16(+1.61%) |
Apr 19, 2004 | 9.923 | 9.968 | 9.742 | 9.855 | 316,988 | -0.09(-0.95%) |
Apr 16, 2004 | 9.652 | 9.995 | 9.652 | 9.950 | 691,933 | +0.30(+3.09%) |
Apr 15, 2004 | 9.380 | 9.652 | 9.380 | 9.652 | 811,827 | -0.15(-1.52%) |
Apr 14, 2004 | 10.19 | 10.19 | 9.765 | 9.801 | 918,227 | -0.39(-3.86%) |
Apr 13, 2004 | 10.66 | 10.69 | 10.13 | 10.19 | 1,355,773 | -0.38(-3.59%) |
Apr 12, 2004 | 10.51 | 10.58 | 10.49 | 10.57 | 423,167 | +0.09(+0.82%) |
Apr 08, 2004 | 10.85 | 10.89 | 10.44 | 10.49 | 432,900 | -0.16(-1.49%) |
Apr 07, 2004 | 10.76 | 10.78 | 10.48 | 10.65 | 2,151,674 | -0.11(-1.05%) |
Apr 06, 2004 | 10.85 | 10.87 | 10.65 | 10.76 | 646,143 | -0.19(-1.73%) |
Apr 05, 2004 | 11.19 | 11.21 | 10.94 | 10.95 | 681,757 | -0.05(-0.45%) |
Apr 02, 2004 | 11.03 | 11.12 | 10.99 | 11.00 | 690,606 | +0.04(+0.33%) |
Apr 01, 2004 | 10.80 | 11.03 | 10.80 | 10.96 | 630,880 | +0.14(+1.25%) |
Mar 31, 2004 | 10.76 | 11.21 | 10.72 | 10.83 | 291,328 | +0.09(+0.88%) |
Mar 30, 2004 | 10.69 | 10.76 | 10.69 | 10.73 | 275,623 | -0.05(-0.42%) |
Mar 29, 2004 | 10.78 | 10.84 | 10.74 | 10.78 | 298,407 | +0.10(+0.93%) |
Mar 26, 2004 | 10.67 | 10.76 | 10.67 | 10.68 | 632,207 | +0.02(+0.21%) |
Mar 25, 2004 | 10.58 | 10.78 | 10.58 | 10.66 | 224,745 | +0.03(+0.30%) |
Mar 24, 2004 | 10.75 | 10.77 | 10.53 | 10.62 | 232,709 | -0.22(-2.04%) |
Mar 23, 2004 | 10.77 | 10.85 | 10.75 | 10.85 | 310,794 | +0.22(+2.08%) |
Mar 22, 2004 | 10.53 | 10.68 | 10.49 | 10.62 | 491,299 | -0.12(-1.09%) |
Mar 19, 2004 | 10.85 | 10.92 | 10.74 | 10.74 | 169,001 | -0.20(-1.82%) |
Mar 18, 2004 | 10.98 | 11.03 | 10.87 | 10.94 | 74,104 | -0.05(-0.41%) |
Mar 17, 2004 | 11.19 | 11.19 | 10.91 | 10.99 | 344,639 | -0.11(-1.02%) |
Mar 16, 2004 | 10.85 | 11.25 | 10.81 | 11.10 | 551,246 | +0.18(+1.66%) |
Mar 15, 2004 | 10.94 | 11.10 | 10.89 | 10.92 | 496,165 | +0.02(+0.21%) |
Mar 12, 2004 | 10.42 | 11.00 | 10.41 | 10.89 | 351,275 | +0.25(+2.34%) |
Mar 11, 2004 | 10.78 | 10.85 | 10.44 | 10.65 | 745,686 | -0.32(-2.89%) |
Mar 10, 2004 | 11.23 | 11.28 | 10.95 | 10.96 | 283,365 | -0.23(-2.02%) |
Mar 09, 2004 | 11.21 | 11.35 | 11.19 | 11.19 | 180,061 | -0.02(-0.16%) |
Mar 08, 2004 | 11.30 | 11.41 | 11.21 | 11.21 | 1,174,384 | -0.10(-0.88%) |
Mar 05, 2004 | 11.35 | 11.47 | 11.30 | 11.31 | 1,162,660 | -0.09(-0.75%) |
Mar 04, 2004 | 11.30 | 11.50 | 11.30 | 11.39 | 612,077 | +0.08(+0.72%) |
Mar 03, 2004 | 11.52 | 11.53 | 11.28 | 11.31 | 798,554 | -0.19(-1.69%) |
Mar 02, 2004 | 11.71 | 11.71 | 11.44 | 11.51 | 728,874 | -0.20(-1.74%) |
Mar 01, 2004 | 11.21 | 11.71 | 10.83 | 11.71 | 2,859,092 | +0.20(+1.77%) |
Feb 27, 2004 | 13.16 | 13.36 | 10.90 | 11.51 | 9,059,948 | -1.65(-12.57%) |
Feb 26, 2004 | 13.02 | 13.16 | 12.97 | 13.16 | 308,804 | +0.07(+0.55%) |
Feb 25, 2004 | 12.88 | 13.13 | 12.86 | 13.09 | 691,712 | +0.25(+1.94%) |
Feb 24, 2004 | 12.77 | 12.87 | 12.69 | 12.84 | 444,182 | +0.18(+1.39%) |
Feb 23, 2004 | 12.88 | 12.88 | 12.59 | 12.66 | 574,694 | -0.18(-1.37%) |
Feb 20, 2004 | 12.54 | 12.96 | 12.54 | 12.84 | 700,781 | +0.18(+1.43%) |
Feb 19, 2004 | 12.61 | 12.66 | 12.54 | 12.66 | 675,121 | -0.05(-0.36%) |
Feb 18, 2004 | 12.61 | 12.74 | 12.44 | 12.70 | 503,686 | +0.10(+0.79%) |
Feb 17, 2004 | 12.67 | 12.67 | 12.50 | 12.60 | 1,181,241 | -0.24(-1.83%) |
Feb 13, 2004 | 12.74 | 12.90 | 12.73 | 12.84 | 1,129,922 | +0.10(+0.78%) |
Feb 12, 2004 | 12.66 | 12.86 | 12.61 | 12.74 | 934,154 | -0.05(-0.42%) |
Feb 11, 2004 | 12.73 | 12.83 | 12.70 | 12.79 | 1,023,079 | +0.09(+0.71%) |
Feb 10, 2004 | 12.62 | 12.70 | 12.54 | 12.70 | 940,126 | -0.03(-0.25%) |
Feb 09, 2004 | 12.88 | 12.88 | 12.54 | 12.73 | 2,016,517 | -0.85(-6.26%) |
Feb 06, 2004 | 13.32 | 13.73 | 13.32 | 13.58 | 445,509 | +0.26(+1.97%) |
Feb 05, 2004 | 13.25 | 13.37 | 13.25 | 13.32 | 453,694 | +0.01(+0.07%) |
Feb 04, 2004 | 13.20 | 13.43 | 13.16 | 13.31 | 567,836 | +0.11(+0.86%) |
Feb 03, 2004 | 12.59 | 13.34 | 12.55 | 13.20 | 971,538 | +0.37(+2.85%) |
Feb 02, 2004 | 12.25 | 13.00 | 11.89 | 12.83 | 3,199,971 | -0.71(-5.21%) |
Jan 30, 2004 | 14.33 | 14.33 | 12.68 | 13.54 | 3,390,650 | -1.05(-7.19%) |
Jan 29, 2004 | 14.51 | 14.65 | 14.47 | 14.59 | 419,407 | +0.12(+0.84%) |
Jan 28, 2004 | 14.78 | 14.78 | 14.46 | 14.47 | 434,891 | -0.34(-2.29%) |
Jan 27, 2004 | 14.69 | 14.83 | 14.69 | 14.81 | 794,352 | +0.35(+2.44%) |
Jan 26, 2004 | 14.33 | 14.51 | 14.32 | 14.45 | 637,074 | +0.13(+0.88%) |
Jan 23, 2004 | 14.01 | 14.33 | 14.01 | 14.33 | 557,218 | +0.38(+2.72%) |
Jan 22, 2004 | 13.79 | 13.95 | 13.77 | 13.95 | 466,966 | +0.14(+0.98%) |
Jan 21, 2004 | 13.77 | 13.87 | 13.77 | 13.81 | 434,891 | +0.04(+0.30%) |
Jan 20, 2004 | 13.60 | 13.78 | 13.52 | 13.77 | 520,498 | +0.12(+0.86%) |
Jan 16, 2004 | 14.47 | 14.47 | 13.48 | 13.65 | 430,025 | -0.10(-0.76%) |
Jan 15, 2004 | 13.74 | 13.83 | 13.64 | 13.76 | 405,028 | -0.05(-0.39%) |
Jan 14, 2004 | 13.92 | 13.93 | 13.75 | 13.81 | 539,964 | -0.25(-1.77%) |
Jan 13, 2004 | 14.04 | 14.10 | 13.92 | 14.06 | 253,944 | +0.27(+1.97%) |
Jan 12, 2004 | 13.65 | 13.79 | 13.59 | 13.79 | 471,390 | +0.00(+0.00%) |
Jan 09, 2004 | 13.94 | 14.01 | 13.63 | 13.79 | 689,942 | -0.15(-1.07%) |
Jan 08, 2004 | 13.99 | 14.01 | 13.86 | 13.94 | 435,334 | +0.09(+0.62%) |
Jan 07, 2004 | 14.08 | 14.08 | 13.63 | 13.85 | 757,189 | -0.57(-3.98%) |
Jan 06, 2004 | 14.74 | 14.74 | 14.33 | 14.43 | 322,297 | -0.50(-3.33%) |
Jan 05, 2004 | 14.71 | 14.94 | 14.65 | 14.92 | 320,970 | +0.37(+2.52%) |