Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.463 | 6.591 | 6.226 | 6.571 | 345,857 | +0.07(+1.06%) |
Dec 30, 2004 | 6.384 | 6.502 | 6.275 | 6.502 | 287,233 | +0.17(+2.66%) |
Dec 29, 2004 | 6.117 | 6.364 | 5.979 | 6.333 | 339,733 | +0.27(+4.37%) |
Dec 28, 2004 | 5.624 | 6.107 | 5.624 | 6.068 | 456,998 | +0.51(+9.24%) |
Dec 27, 2004 | 5.703 | 5.772 | 5.535 | 5.555 | 128,717 | -0.05(-0.88%) |
Dec 23, 2004 | 5.614 | 5.673 | 5.535 | 5.604 | 57,162 | -0.05(-0.87%) |
Dec 22, 2004 | 5.604 | 5.723 | 5.535 | 5.654 | 72,163 | +0.10(+1.78%) |
Dec 21, 2004 | 5.565 | 5.772 | 5.525 | 5.555 | 104,089 | -0.16(-2.76%) |
Dec 20, 2004 | 5.693 | 5.772 | 5.575 | 5.713 | 51,284 | -0.05(-0.86%) |
Dec 17, 2004 | 5.673 | 5.821 | 5.604 | 5.762 | 69,021 | -0.03(-0.51%) |
Dec 16, 2004 | 5.821 | 5.871 | 5.525 | 5.792 | 218,009 | +0.19(+3.34%) |
Dec 15, 2004 | 5.604 | 5.654 | 5.565 | 5.604 | 50,169 | -0.06(-1.05%) |
Dec 14, 2004 | 5.644 | 5.683 | 5.584 | 5.663 | 82,805 | -0.02(-0.35%) |
Dec 13, 2004 | 5.673 | 5.712 | 5.673 | 5.683 | 50,574 | -0.04(-0.69%) |
Dec 10, 2004 | 5.723 | 5.782 | 5.683 | 5.723 | 77,940 | +0.00(+0.00%) |
Dec 09, 2004 | 5.673 | 5.752 | 5.673 | 5.723 | 42,568 | +0.00(+0.00%) |
Dec 08, 2004 | 5.811 | 5.880 | 5.683 | 5.723 | 97,095 | +0.03(+0.52%) |
Dec 07, 2004 | 5.703 | 5.920 | 5.673 | 5.693 | 127,197 | -0.02(-0.35%) |
Dec 06, 2004 | 5.802 | 5.851 | 5.673 | 5.713 | 95,271 | +0.04(+0.68%) |
Dec 03, 2004 | 5.723 | 5.762 | 5.673 | 5.674 | 85,034 | -0.02(-0.33%) |
Dec 02, 2004 | 5.802 | 5.802 | 5.644 | 5.693 | 92,940 | +0.02(+0.35%) |
Dec 01, 2004 | 5.663 | 5.841 | 5.644 | 5.673 | 87,467 | +0.12(+2.13%) |
Nov 30, 2004 | 5.772 | 5.920 | 5.525 | 5.555 | 152,028 | -0.12(-2.09%) |
Nov 29, 2004 | 5.703 | 5.910 | 5.575 | 5.673 | 76,622 | -0.13(-2.21%) |
Nov 26, 2004 | 5.910 | 5.910 | 5.703 | 5.802 | 9,932 | +0.08(+1.38%) |
Nov 24, 2004 | 5.683 | 5.861 | 5.683 | 5.723 | 38,108 | +0.05(+0.87%) |
Nov 23, 2004 | 5.713 | 5.920 | 5.634 | 5.673 | 102,062 | -0.26(-4.33%) |
Nov 22, 2004 | 5.752 | 6.019 | 5.752 | 5.930 | 130,643 | +0.07(+1.18%) |
Nov 19, 2004 | 5.811 | 5.920 | 5.604 | 5.861 | 115,947 | +0.16(+2.79%) |
Nov 18, 2004 | 5.575 | 5.772 | 5.446 | 5.702 | 63,446 | +0.18(+3.20%) |
Nov 17, 2004 | 5.466 | 5.703 | 5.446 | 5.525 | 106,926 | -0.04(-0.69%) |
Nov 16, 2004 | 5.565 | 5.723 | 5.525 | 5.564 | 98,311 | -0.13(-2.27%) |
Nov 15, 2004 | 5.752 | 5.821 | 5.614 | 5.693 | 64,764 | -0.03(-0.52%) |
Nov 12, 2004 | 5.999 | 6.068 | 5.713 | 5.723 | 163,177 | -0.28(-4.61%) |
Nov 11, 2004 | 6.147 | 6.147 | 5.871 | 5.999 | 250,138 | +0.26(+4.47%) |
Nov 10, 2004 | 5.644 | 5.851 | 5.624 | 5.742 | 92,838 | +0.16(+2.83%) |
Nov 09, 2004 | 5.989 | 5.989 | 5.584 | 5.584 | 168,549 | -0.35(-5.82%) |
Nov 08, 2004 | 5.525 | 5.969 | 5.515 | 5.930 | 502,607 | +0.40(+7.32%) |
Nov 05, 2004 | 5.506 | 5.535 | 5.427 | 5.525 | 95,980 | -0.01(-0.20%) |
Nov 04, 2004 | 5.555 | 5.624 | 5.496 | 5.536 | 134,292 | -0.02(-0.34%) |
Nov 03, 2004 | 5.486 | 5.654 | 5.486 | 5.555 | 43,277 | -0.02(-0.35%) |
Nov 02, 2004 | 5.427 | 5.811 | 5.427 | 5.575 | 62,433 | -0.01(-0.18%) |
Nov 01, 2004 | 5.900 | 5.900 | 5.525 | 5.584 | 38,108 | -0.19(-3.25%) |
Oct 29, 2004 | 5.831 | 5.920 | 5.723 | 5.772 | 96,589 | -0.03(-0.51%) |
Oct 28, 2004 | 5.535 | 5.871 | 5.436 | 5.802 | 209,495 | +0.44(+8.29%) |
Oct 27, 2004 | 5.624 | 5.624 | 5.249 | 5.358 | 55,237 | -0.06(-1.09%) |
Oct 26, 2004 | 5.604 | 5.604 | 5.269 | 5.417 | 84,933 | +0.02(+0.37%) |
Oct 25, 2004 | 5.427 | 5.575 | 5.279 | 5.397 | 99,933 | +0.06(+1.11%) |
Oct 22, 2004 | 5.062 | 5.359 | 5.032 | 5.338 | 66,081 | +0.21(+4.02%) |
Oct 21, 2004 | 5.131 | 5.219 | 5.081 | 5.132 | 84,933 | -0.08(-1.50%) |
Oct 20, 2004 | 5.052 | 5.269 | 5.052 | 5.210 | 44,595 | +0.00(+0.00%) |
Oct 19, 2004 | 5.150 | 5.377 | 5.150 | 5.210 | 70,946 | +0.08(+1.52%) |
Oct 18, 2004 | 5.101 | 5.180 | 5.091 | 5.132 | 29,290 | -0.03(-0.55%) |
Oct 15, 2004 | 5.062 | 5.229 | 5.062 | 5.160 | 57,770 | +0.00(+0.00%) |
Oct 14, 2004 | 5.160 | 5.229 | 5.042 | 5.160 | 40,439 | -0.06(-1.13%) |
Oct 13, 2004 | 5.229 | 5.279 | 5.131 | 5.219 | 61,115 | +0.00(+0.00%) |
Oct 12, 2004 | 5.338 | 5.377 | 5.032 | 5.219 | 150,103 | -0.16(-2.94%) |
Oct 11, 2004 | 5.614 | 5.624 | 5.338 | 5.377 | 127,400 | -0.12(-2.15%) |
Oct 08, 2004 | 5.575 | 5.683 | 5.456 | 5.496 | 79,561 | -0.22(-3.80%) |
Oct 07, 2004 | 5.624 | 5.761 | 5.535 | 5.713 | 108,852 | +0.00(+0.00%) |
Oct 06, 2004 | 5.742 | 5.871 | 5.683 | 5.713 | 58,683 | -0.07(-1.19%) |
Oct 05, 2004 | 6.019 | 6.019 | 5.723 | 5.782 | 84,730 | -0.19(-3.12%) |
Oct 04, 2004 | 6.265 | 6.502 | 5.792 | 5.968 | 78,852 | -0.11(-1.80%) |
Oct 01, 2004 | 6.107 | 6.236 | 5.920 | 6.078 | 58,987 | -0.08(-1.28%) |
Sep 30, 2004 | 5.930 | 6.413 | 5.851 | 6.157 | 137,636 | +0.20(+3.31%) |
Sep 29, 2004 | 5.900 | 6.019 | 5.654 | 5.959 | 159,731 | +0.27(+4.68%) |
Sep 28, 2004 | 5.634 | 5.821 | 5.446 | 5.693 | 161,657 | +0.00(+0.00%) |
Sep 27, 2004 | 5.742 | 5.811 | 5.634 | 5.693 | 173,211 | -0.14(-2.37%) |
Sep 24, 2004 | 5.732 | 6.147 | 5.732 | 5.831 | 255,509 | +0.06(+1.03%) |
Sep 23, 2004 | 5.812 | 5.969 | 5.683 | 5.772 | 165,407 | -0.19(-3.15%) |
Sep 22, 2004 | 6.009 | 6.167 | 5.643 | 5.959 | 410,173 | -0.18(-2.88%) |
Sep 21, 2004 | 6.107 | 6.334 | 6.019 | 6.136 | 251,861 | -0.10(-1.60%) |
Sep 20, 2004 | 6.275 | 6.403 | 6.117 | 6.236 | 229,360 | -0.14(-2.17%) |
Sep 17, 2004 | 6.324 | 6.680 | 6.216 | 6.374 | 192,772 | -0.17(-2.56%) |
Sep 16, 2004 | 6.620 | 6.690 | 6.413 | 6.542 | 102,968 | -0.11(-1.63%) |
Sep 15, 2004 | 6.719 | 6.749 | 6.472 | 6.650 | 155,981 | +0.00(+0.00%) |
Sep 14, 2004 | 6.946 | 6.946 | 6.423 | 6.650 | 300,409 | -0.23(-3.30%) |
Sep 13, 2004 | 7.380 | 7.538 | 6.620 | 6.877 | 1,411,030 | +0.46(+7.23%) |
Sep 10, 2004 | 6.216 | 6.413 | 6.117 | 6.413 | 235,559 | +0.23(+3.67%) |
Sep 09, 2004 | 6.176 | 6.196 | 6.048 | 6.186 | 42,061 | -0.02(-0.32%) |
Sep 08, 2004 | 6.403 | 6.413 | 6.167 | 6.206 | 46,467 | -0.06(-0.94%) |
Sep 07, 2004 | 6.107 | 6.394 | 5.861 | 6.265 | 84,933 | +0.21(+3.42%) |
Sep 03, 2004 | 5.999 | 6.068 | 5.880 | 6.058 | 51,689 | +0.10(+1.66%) |
Sep 02, 2004 | 6.058 | 6.167 | 5.545 | 5.959 | 182,333 | -0.13(-2.11%) |
Sep 01, 2004 | 6.413 | 6.413 | 6.068 | 6.088 | 95,271 | -0.21(-3.29%) |
Aug 31, 2004 | 6.176 | 6.394 | 6.068 | 6.295 | 128,008 | +0.18(+2.90%) |
Aug 30, 2004 | 5.772 | 6.167 | 5.486 | 6.117 | 104,190 | +0.31(+5.26%) |
Aug 27, 2004 | 5.466 | 5.821 | 5.339 | 5.811 | 50,980 | +0.37(+6.90%) |
Aug 26, 2004 | 5.723 | 5.811 | 5.279 | 5.436 | 49,358 | +0.06(+1.10%) |
Aug 25, 2004 | 5.191 | 5.476 | 5.191 | 5.377 | 66,791 | +0.12(+2.25%) |
Aug 24, 2004 | 5.259 | 5.417 | 5.229 | 5.259 | 97,906 | -0.04(-0.74%) |
Aug 23, 2004 | 5.432 | 5.821 | 5.190 | 5.298 | 76,779 | -0.28(-4.96%) |
Aug 20, 2004 | 5.091 | 5.673 | 5.091 | 5.575 | 71,894 | +0.36(+6.81%) |
Aug 19, 2004 | 5.367 | 5.377 | 5.150 | 5.219 | 60,000 | -0.04(-0.75%) |
Aug 18, 2004 | 5.091 | 5.407 | 5.002 | 5.259 | 61,306 | +0.12(+2.30%) |
Aug 17, 2004 | 5.131 | 5.358 | 5.131 | 5.140 | 61,825 | +0.01(+0.19%) |
Aug 16, 2004 | 5.279 | 5.279 | 4.973 | 5.131 | 71,554 | -0.05(-0.95%) |
Aug 13, 2004 | 5.131 | 5.210 | 4.756 | 5.180 | 99,426 | +0.01(+0.19%) |
Aug 12, 2004 | 4.914 | 5.170 | 4.795 | 5.170 | 106,217 | +0.38(+8.04%) |
Aug 11, 2004 | 4.933 | 5.111 | 4.154 | 4.785 | 220,745 | -0.13(-2.61%) |
Aug 10, 2004 | 4.598 | 5.091 | 4.598 | 4.914 | 56,757 | +0.08(+1.63%) |
Aug 09, 2004 | 4.756 | 5.140 | 4.657 | 4.835 | 102,974 | +0.06(+1.24%) |
Aug 06, 2004 | 5.200 | 5.210 | 4.637 | 4.775 | 169,866 | -0.49(-9.36%) |
Aug 05, 2004 | 5.476 | 5.476 | 5.200 | 5.269 | 39,730 | -0.16(-2.91%) |
Aug 04, 2004 | 5.426 | 5.782 | 5.229 | 5.427 | 296,152 | -0.08(-1.43%) |
Aug 03, 2004 | 5.328 | 5.614 | 5.259 | 5.506 | 118,886 | -0.02(-0.34%) |
Aug 02, 2004 | 4.884 | 5.525 | 4.588 | 5.524 | 174,022 | +0.61(+12.43%) |
Jul 30, 2004 | 4.292 | 4.914 | 4.243 | 4.914 | 230,171 | +0.76(+18.29%) |
Jul 29, 2004 | 4.114 | 4.440 | 4.095 | 4.154 | 165,001 | -0.20(-4.54%) |
Jul 28, 2004 | 4.341 | 4.391 | 3.868 | 4.351 | 296,658 | +0.06(+1.38%) |
Jul 27, 2004 | 4.687 | 4.687 | 4.233 | 4.292 | 136,825 | -0.39(-8.42%) |
Jul 26, 2004 | 4.687 | 4.736 | 4.203 | 4.687 | 205,948 | -0.03(-0.63%) |
Jul 23, 2004 | 4.894 | 4.953 | 4.588 | 4.716 | 109,055 | -0.29(-5.72%) |
Jul 22, 2004 | 5.071 | 5.160 | 4.687 | 5.002 | 163,887 | -0.13(-2.50%) |
Jul 21, 2004 | 5.032 | 5.288 | 5.032 | 5.131 | 62,331 | -0.03(-0.57%) |
Jul 20, 2004 | 5.071 | 5.180 | 5.012 | 5.160 | 51,892 | +0.12(+2.35%) |
Jul 19, 2004 | 5.200 | 5.281 | 5.040 | 5.042 | 58,784 | -0.06(-1.16%) |
Jul 16, 2004 | 5.328 | 5.417 | 5.032 | 5.101 | 110,372 | -0.28(-5.14%) |
Jul 15, 2004 | 5.328 | 5.624 | 5.308 | 5.377 | 69,629 | -0.04(-0.73%) |
Jul 14, 2004 | 5.436 | 5.772 | 5.328 | 5.417 | 182,738 | -0.05(-0.90%) |
Jul 13, 2004 | 5.535 | 5.742 | 5.456 | 5.466 | 58,277 | -0.13(-2.29%) |
Jul 12, 2004 | 5.673 | 5.920 | 5.496 | 5.594 | 85,440 | -0.37(-6.28%) |
Jul 09, 2004 | 5.910 | 5.969 | 5.546 | 5.969 | 68,818 | +0.11(+1.85%) |
Jul 08, 2004 | 6.019 | 6.019 | 5.723 | 5.861 | 45,405 | +0.04(+0.68%) |
Jul 07, 2004 | 5.831 | 5.890 | 5.742 | 5.821 | 49,155 | -0.01(-0.17%) |
Jul 06, 2004 | 5.920 | 5.999 | 5.802 | 5.831 | 69,629 | +0.01(+0.17%) |
Jul 02, 2004 | 6.117 | 6.117 | 5.614 | 5.821 | 101,757 | -0.13(-2.16%) |
Jul 01, 2004 | 5.782 | 6.176 | 5.782 | 5.950 | 83,109 | -0.22(-3.52%) |
Jun 30, 2004 | 5.545 | 6.167 | 5.545 | 6.167 | 159,833 | +0.44(+7.78%) |
Jun 29, 2004 | 5.841 | 5.841 | 5.594 | 5.722 | 64,460 | -0.10(-1.71%) |
Jun 28, 2004 | 6.028 | 6.107 | 5.723 | 5.821 | 45,405 | -0.16(-2.62%) |
Jun 25, 2004 | 6.168 | 6.206 | 5.871 | 5.978 | 107,535 | -0.08(-1.32%) |
Jun 24, 2004 | 6.127 | 6.344 | 6.048 | 6.058 | 203,617 | +0.10(+1.66%) |
Jun 23, 2004 | 6.206 | 6.206 | 5.920 | 5.959 | 128,616 | -0.19(-3.05%) |
Jun 22, 2004 | 5.269 | 6.305 | 5.269 | 6.147 | 274,969 | +0.73(+13.48%) |
Jun 21, 2004 | 5.575 | 5.614 | 5.081 | 5.417 | 280,442 | -0.21(-3.68%) |
Jun 18, 2004 | 5.871 | 5.930 | 5.535 | 5.624 | 164,089 | -0.14(-2.40%) |
Jun 17, 2004 | 6.068 | 6.098 | 5.752 | 5.762 | 207,468 | -0.33(-5.35%) |
Jun 16, 2004 | 6.107 | 6.255 | 6.048 | 6.088 | 93,852 | -0.09(-1.44%) |
Jun 15, 2004 | 6.532 | 6.611 | 6.028 | 6.176 | 184,056 | -0.20(-3.10%) |
Jun 14, 2004 | 6.778 | 6.778 | 6.265 | 6.374 | 116,352 | -0.19(-2.86%) |
Jun 10, 2004 | 7.005 | 7.005 | 6.561 | 6.561 | 173,921 | -0.39(-5.66%) |
Jun 09, 2004 | 7.173 | 7.183 | 6.690 | 6.955 | 51,183 | -0.13(-1.82%) |
Jun 08, 2004 | 7.104 | 7.232 | 7.005 | 7.084 | 44,595 | -0.16(-2.17%) |
Jun 07, 2004 | 7.400 | 7.400 | 7.104 | 7.241 | 58,075 | -0.02(-0.29%) |
Jun 04, 2004 | 7.232 | 7.400 | 7.163 | 7.262 | 47,027 | +0.02(+0.27%) |
Jun 03, 2004 | 7.449 | 7.489 | 7.153 | 7.242 | 104,899 | -0.07(-0.94%) |
Jun 02, 2004 | 7.617 | 7.617 | 7.252 | 7.311 | 47,737 | -0.14(-1.85%) |
Jun 01, 2004 | 7.518 | 7.795 | 7.203 | 7.449 | 88,582 | -0.44(-5.63%) |
May 28, 2004 | 7.518 | 7.893 | 7.173 | 7.893 | 72,771 | +0.46(+6.26%) |
May 27, 2004 | 7.351 | 7.469 | 7.045 | 7.429 | 54,020 | +0.01(+0.12%) |
May 26, 2004 | 6.926 | 7.420 | 6.867 | 7.420 | 97,805 | +0.37(+5.17%) |
May 25, 2004 | 7.104 | 7.153 | 6.877 | 7.055 | 114,325 | -0.09(-1.24%) |
May 24, 2004 | 6.680 | 7.143 | 6.423 | 7.143 | 69,325 | +0.61(+9.37%) |
May 21, 2004 | 6.561 | 6.571 | 6.226 | 6.532 | 137,434 | +0.00(+0.00%) |
May 20, 2004 | 6.808 | 6.808 | 6.512 | 6.532 | 88,683 | -0.23(-3.36%) |
May 19, 2004 | 6.857 | 6.956 | 6.729 | 6.759 | 100,136 | -0.10(-1.44%) |
May 18, 2004 | 7.045 | 7.045 | 6.729 | 6.857 | 121,116 | -0.05(-0.71%) |
May 17, 2004 | 7.005 | 7.055 | 6.719 | 6.907 | 129,832 | -0.19(-2.64%) |
May 14, 2004 | 6.926 | 7.193 | 6.926 | 7.094 | 215,171 | +0.29(+4.20%) |
May 13, 2004 | 6.926 | 6.956 | 6.709 | 6.808 | 81,690 | -0.09(-1.29%) |
May 12, 2004 | 7.203 | 7.203 | 6.670 | 6.897 | 136,015 | -0.18(-2.51%) |
May 11, 2004 | 6.768 | 7.153 | 6.768 | 7.074 | 61,419 | +0.16(+2.28%) |
May 10, 2004 | 7.351 | 7.400 | 6.660 | 6.916 | 155,880 | -0.48(-6.53%) |
May 07, 2004 | 7.351 | 7.499 | 7.203 | 7.400 | 70,440 | +0.24(+3.31%) |
May 06, 2004 | 7.203 | 7.351 | 6.926 | 7.163 | 114,629 | +0.15(+2.11%) |
May 05, 2004 | 6.936 | 7.143 | 6.778 | 7.015 | 92,838 | +0.26(+3.80%) |
May 04, 2004 | 7.597 | 7.597 | 6.709 | 6.759 | 319,361 | -0.75(-9.99%) |
May 03, 2004 | 7.508 | 7.637 | 7.459 | 7.508 | 70,946 | +0.00(+0.00%) |
Apr 30, 2004 | 7.696 | 7.893 | 7.459 | 7.508 | 95,575 | -0.30(-3.79%) |
Apr 29, 2004 | 8.241 | 8.241 | 7.706 | 7.804 | 110,170 | -0.32(-3.89%) |
Apr 28, 2004 | 8.189 | 8.327 | 8.091 | 8.120 | 89,595 | -0.25(-2.95%) |
Apr 27, 2004 | 7.992 | 8.387 | 7.874 | 8.367 | 165,204 | +0.37(+4.69%) |
Apr 26, 2004 | 7.893 | 7.992 | 7.597 | 7.992 | 114,325 | +0.21(+2.66%) |
Apr 23, 2004 | 7.982 | 8.071 | 7.696 | 7.785 | 74,696 | -0.10(-1.25%) |
Apr 22, 2004 | 7.647 | 8.091 | 7.439 | 7.883 | 170,981 | +0.38(+5.13%) |
Apr 21, 2004 | 7.459 | 7.637 | 7.400 | 7.499 | 124,359 | +0.04(+0.53%) |
Apr 20, 2004 | 7.499 | 7.548 | 7.430 | 7.459 | 73,886 | -0.04(-0.53%) |
Apr 19, 2004 | 7.548 | 7.647 | 7.459 | 7.499 | 73,379 | -0.06(-0.78%) |
Apr 16, 2004 | 7.607 | 7.745 | 7.518 | 7.558 | 61,926 | -0.11(-1.40%) |
Apr 15, 2004 | 7.726 | 7.803 | 7.597 | 7.665 | 57,466 | +0.04(+0.50%) |
Apr 14, 2004 | 7.597 | 7.943 | 7.548 | 7.627 | 180,306 | +0.01(+0.13%) |
Apr 13, 2004 | 7.735 | 7.854 | 7.449 | 7.617 | 100,440 | -0.04(-0.52%) |
Apr 12, 2004 | 7.844 | 7.972 | 7.548 | 7.656 | 133,785 | -0.28(-3.48%) |
Apr 08, 2004 | 8.189 | 8.209 | 7.745 | 7.933 | 118,278 | -0.21(-2.55%) |
Apr 07, 2004 | 7.849 | 8.140 | 7.518 | 8.140 | 163,988 | +0.34(+4.30%) |
Apr 06, 2004 | 7.844 | 7.903 | 7.745 | 7.804 | 96,589 | -0.10(-1.25%) |
Apr 05, 2004 | 8.031 | 8.031 | 7.795 | 7.903 | 80,676 | -0.10(-1.23%) |
Apr 02, 2004 | 7.795 | 8.091 | 7.795 | 8.002 | 78,852 | -0.09(-1.10%) |
Apr 01, 2004 | 8.110 | 8.357 | 7.814 | 8.091 | 126,690 | -0.15(-1.80%) |
Mar 31, 2004 | 8.248 | 8.357 | 8.041 | 8.239 | 110,575 | +0.04(+0.48%) |
Mar 30, 2004 | 7.992 | 8.683 | 7.893 | 8.199 | 122,839 | -0.09(-1.07%) |
Mar 29, 2004 | 7.647 | 8.406 | 7.647 | 8.288 | 198,853 | +0.56(+7.28%) |
Mar 26, 2004 | 7.952 | 7.952 | 7.716 | 7.726 | 53,716 | -0.09(-1.14%) |
Mar 25, 2004 | 8.002 | 8.002 | 7.795 | 7.814 | 55,034 | -0.03(-0.38%) |
Mar 24, 2004 | 7.864 | 8.041 | 7.647 | 7.844 | 74,899 | +0.20(+2.58%) |
Mar 23, 2004 | 7.795 | 7.913 | 7.647 | 7.647 | 106,217 | +0.12(+1.57%) |
Mar 22, 2004 | 8.002 | 8.051 | 7.430 | 7.528 | 272,030 | -0.54(-6.72%) |
Mar 19, 2004 | 8.199 | 8.406 | 8.002 | 8.071 | 103,582 | -0.26(-3.08%) |
Mar 18, 2004 | 8.278 | 8.416 | 8.189 | 8.327 | 67,804 | +0.11(+1.32%) |
Mar 17, 2004 | 8.258 | 8.357 | 8.140 | 8.219 | 70,440 | +0.08(+0.97%) |
Mar 16, 2004 | 8.377 | 8.377 | 8.110 | 8.140 | 68,919 | +0.00(+0.00%) |
Mar 15, 2004 | 8.446 | 8.475 | 8.110 | 8.140 | 85,946 | -0.24(-2.83%) |
Mar 12, 2004 | 8.199 | 8.781 | 8.199 | 8.377 | 137,332 | +0.06(+0.71%) |
Mar 11, 2004 | 8.584 | 8.633 | 7.992 | 8.318 | 267,976 | -0.37(-4.20%) |
Mar 10, 2004 | 8.929 | 9.038 | 8.663 | 8.683 | 112,197 | -0.16(-1.79%) |
Mar 09, 2004 | 9.196 | 9.196 | 8.633 | 8.840 | 186,184 | -0.21(-2.29%) |
Mar 08, 2004 | 9.363 | 9.452 | 8.988 | 9.048 | 137,434 | -0.13(-1.40%) |
Mar 05, 2004 | 9.072 | 9.373 | 8.979 | 9.176 | 84,021 | +0.00(+0.00%) |
Mar 04, 2004 | 9.275 | 9.275 | 8.939 | 9.176 | 168,447 | +0.03(+0.32%) |
Mar 03, 2004 | 9.127 | 9.413 | 9.107 | 9.146 | 117,873 | -0.08(-0.86%) |
Mar 02, 2004 | 9.472 | 9.699 | 9.177 | 9.225 | 476,357 | -0.50(-5.17%) |
Mar 01, 2004 | 8.880 | 9.807 | 8.761 | 9.728 | 506,357 | +1.00(+11.41%) |
Feb 27, 2004 | 8.505 | 9.265 | 8.505 | 8.732 | 243,347 | +0.20(+2.31%) |
Feb 26, 2004 | 8.668 | 8.732 | 8.485 | 8.535 | 68,717 | -0.01(-0.12%) |
Feb 25, 2004 | 8.712 | 8.712 | 8.535 | 8.544 | 98,311 | -0.06(-0.69%) |
Feb 24, 2004 | 8.544 | 8.781 | 8.485 | 8.604 | 134,292 | -0.12(-1.36%) |
Feb 23, 2004 | 8.979 | 8.979 | 8.436 | 8.722 | 173,110 | +0.12(+1.38%) |
Feb 20, 2004 | 8.396 | 8.979 | 8.387 | 8.604 | 150,103 | -0.06(-0.68%) |
Feb 19, 2004 | 9.255 | 9.255 | 8.179 | 8.663 | 287,131 | -0.42(-4.67%) |
Feb 18, 2004 | 9.028 | 9.176 | 8.979 | 9.087 | 184,968 | +0.01(+0.11%) |
Feb 17, 2004 | 9.373 | 9.580 | 9.048 | 9.077 | 427,809 | +0.12(+1.31%) |
Feb 13, 2004 | 8.890 | 9.176 | 8.880 | 8.960 | 124,258 | -0.04(-0.43%) |
Feb 12, 2004 | 9.215 | 9.215 | 8.929 | 8.998 | 93,244 | -0.25(-2.67%) |
Feb 11, 2004 | 9.324 | 9.324 | 8.959 | 9.245 | 68,919 | -0.03(-0.32%) |
Feb 10, 2004 | 9.156 | 9.344 | 9.077 | 9.275 | 174,225 | +0.20(+2.17%) |
Feb 09, 2004 | 8.337 | 9.087 | 8.337 | 9.077 | 174,529 | +0.67(+7.98%) |
Feb 06, 2004 | 8.002 | 8.801 | 8.002 | 8.406 | 94,866 | +0.27(+3.27%) |
Feb 05, 2004 | 8.525 | 8.525 | 7.992 | 8.140 | 60,203 | -0.18(-2.14%) |
Feb 04, 2004 | 8.771 | 8.771 | 8.248 | 8.318 | 120,001 | -0.26(-2.99%) |
Feb 03, 2004 | 8.337 | 8.880 | 8.100 | 8.574 | 610,750 | +0.39(+4.71%) |
Feb 02, 2004 | 7.874 | 8.416 | 7.874 | 8.188 | 72,568 | +0.02(+0.23%) |
Jan 30, 2004 | 8.091 | 8.337 | 7.913 | 8.169 | 192,367 | +0.15(+1.85%) |
Jan 29, 2004 | 8.880 | 9.117 | 7.765 | 8.021 | 937,815 | -0.69(-7.94%) |
Jan 28, 2004 | 9.561 | 9.719 | 8.712 | 8.713 | 357,166 | -0.85(-8.86%) |
Jan 27, 2004 | 9.768 | 9.995 | 9.511 | 9.561 | 371,254 | -0.23(-2.38%) |
Jan 26, 2004 | 9.975 | 9.975 | 9.643 | 9.794 | 288,246 | -0.04(-0.44%) |
Jan 23, 2004 | 9.955 | 9.955 | 9.511 | 9.837 | 130,947 | +0.05(+0.50%) |
Jan 22, 2004 | 9.837 | 9.965 | 9.580 | 9.788 | 687,981 | +0.04(+0.40%) |
Jan 21, 2004 | 9.008 | 9.748 | 9.008 | 9.748 | 734,603 | +0.66(+7.27%) |
Jan 20, 2004 | 9.373 | 9.571 | 8.840 | 9.087 | 373,078 | +0.43(+5.02%) |
Jan 16, 2004 | 8.594 | 8.683 | 8.505 | 8.653 | 199,461 | +0.09(+1.04%) |
Jan 15, 2004 | 8.594 | 8.781 | 8.485 | 8.564 | 117,442 | -0.12(-1.36%) |
Jan 14, 2004 | 8.929 | 8.929 | 8.495 | 8.683 | 185,856 | -0.07(-0.79%) |
Jan 13, 2004 | 9.077 | 9.501 | 8.663 | 8.752 | 317,934 | -0.54(-5.84%) |
Jan 12, 2004 | 8.900 | 9.393 | 8.771 | 9.294 | 371,773 | +0.68(+7.90%) |
Jan 09, 2004 | 8.012 | 9.018 | 7.893 | 8.614 | 259,811 | +0.50(+6.20%) |
Jan 08, 2004 | 8.377 | 8.426 | 7.903 | 8.110 | 194,445 | -0.17(-2.03%) |
Jan 07, 2004 | 7.992 | 8.377 | 7.706 | 8.278 | 105,892 | +0.24(+2.94%) |
Jan 06, 2004 | 7.696 | 8.140 | 7.656 | 8.041 | 163,988 | +0.30(+3.82%) |
Jan 05, 2004 | 8.081 | 8.308 | 7.568 | 7.745 | 205,238 | -0.33(-4.03%) |