Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.31 | 10.54 | 10.12 | 10.48 | 595,206 | +0.35(+3.46%) |
Jan 28, 2005 | 10.07 | 10.30 | 9.980 | 10.13 | 359,797 | +0.23(+2.32%) |
Jan 27, 2005 | 9.620 | 10.09 | 9.600 | 9.900 | 289,604 | +0.21(+2.17%) |
Jan 26, 2005 | 9.700 | 9.770 | 9.500 | 9.690 | 180,497 | -0.07(-0.72%) |
Jan 25, 2005 | 9.910 | 10.00 | 9.640 | 9.760 | 206,638 | +0.05(+0.51%) |
Jan 24, 2005 | 9.850 | 9.910 | 9.650 | 9.710 | 255,696 | -0.01(-0.10%) |
Jan 21, 2005 | 9.650 | 9.750 | 9.510 | 9.720 | 271,147 | +0.07(+0.73%) |
Jan 20, 2005 | 9.950 | 10.00 | 9.600 | 9.650 | 181,324 | -0.35(-3.50%) |
Jan 19, 2005 | 10.07 | 10.11 | 9.810 | 10.00 | 439,781 | +0.03(+0.30%) |
Jan 18, 2005 | 9.780 | 10.07 | 9.700 | 9.970 | 374,634 | +0.17(+1.73%) |
Jan 14, 2005 | 9.710 | 9.800 | 9.659 | 9.800 | 224,485 | +0.29(+3.05%) |
Jan 13, 2005 | 9.550 | 9.710 | 9.430 | 9.510 | 197,249 | +0.01(+0.11%) |
Jan 12, 2005 | 9.500 | 9.670 | 9.000 | 9.500 | 539,216 | +0.14(+1.50%) |
Jan 11, 2005 | 9.550 | 9.570 | 9.263 | 9.360 | 294,651 | -0.24(-2.50%) |
Jan 10, 2005 | 9.670 | 9.700 | 9.520 | 9.600 | 293,095 | -0.11(-1.13%) |
Jan 07, 2005 | 10.19 | 10.19 | 9.540 | 9.710 | 523,428 | -0.29(-2.90%) |
Jan 06, 2005 | 10.08 | 10.27 | 10.00 | 10.00 | 673,146 | -0.05(-0.50%) |
Jan 05, 2005 | 10.24 | 10.25 | 10.00 | 10.05 | 362,828 | -0.09(-0.89%) |
Jan 04, 2005 | 10.21 | 10.31 | 9.910 | 10.14 | 346,096 | -0.18(-1.74%) |
Jan 03, 2005 | 10.78 | 10.79 | 10.12 | 10.32 | 670,104 | -0.35(-3.28%) |
Dec 31, 2004 | 10.55 | 10.73 | 10.50 | 10.67 | 193,700 | +0.10(+0.95%) |
Dec 30, 2004 | 10.90 | 11.00 | 10.41 | 10.57 | 544,900 | +0.20(+1.93%) |
Dec 29, 2004 | 10.74 | 10.75 | 10.25 | 10.37 | 150,900 | -0.18(-1.71%) |
Dec 28, 2004 | 10.06 | 10.74 | 10.06 | 10.55 | 337,000 | +0.36(+3.53%) |
Dec 27, 2004 | 10.33 | 10.43 | 10.07 | 10.19 | 123,200 | -0.08(-0.78%) |
Dec 23, 2004 | 10.40 | 10.40 | 10.10 | 10.27 | 281,100 | +0.00(+0.00%) |
Dec 22, 2004 | 10.35 | 10.48 | 10.21 | 10.27 | 202,700 | -0.08(-0.77%) |
Dec 21, 2004 | 10.10 | 10.36 | 9.950 | 10.35 | 306,100 | +0.30(+2.99%) |
Dec 20, 2004 | 10.40 | 10.42 | 9.900 | 10.05 | 242,700 | -0.46(-4.38%) |
Dec 17, 2004 | 10.53 | 10.54 | 10.30 | 10.51 | 204,000 | +0.03(+0.29%) |
Dec 16, 2004 | 10.50 | 10.58 | 10.15 | 10.48 | 266,800 | -0.07(-0.66%) |
Dec 15, 2004 | 10.14 | 10.77 | 10.00 | 10.55 | 938,900 | +0.52(+5.18%) |
Dec 14, 2004 | 9.920 | 10.11 | 9.920 | 10.03 | 239,100 | +0.03(+0.30%) |
Dec 13, 2004 | 10.00 | 10.06 | 9.810 | 10.00 | 281,900 | +0.12(+1.21%) |
Dec 10, 2004 | 9.740 | 10.00 | 9.640 | 9.880 | 144,300 | +0.12(+1.23%) |
Dec 09, 2004 | 9.740 | 9.900 | 9.550 | 9.760 | 345,100 | -0.01(-0.10%) |
Dec 08, 2004 | 9.730 | 9.850 | 9.600 | 9.770 | 314,900 | +0.16(+1.66%) |
Dec 07, 2004 | 10.05 | 10.05 | 9.590 | 9.610 | 195,200 | -0.35(-3.51%) |
Dec 06, 2004 | 10.10 | 10.30 | 9.890 | 9.960 | 224,000 | -0.11(-1.09%) |
Dec 03, 2004 | 10.26 | 10.26 | 10.02 | 10.07 | 298,300 | -0.18(-1.76%) |
Dec 02, 2004 | 10.15 | 10.30 | 9.880 | 10.25 | 311,200 | +0.13(+1.28%) |
Dec 01, 2004 | 9.820 | 10.35 | 9.820 | 10.12 | 692,300 | +0.27(+2.74%) |
Nov 30, 2004 | 9.480 | 10.01 | 9.480 | 9.850 | 405,800 | +0.19(+1.97%) |
Nov 29, 2004 | 9.610 | 9.660 | 9.400 | 9.660 | 253,800 | +0.15(+1.58%) |
Nov 26, 2004 | 9.440 | 9.590 | 9.440 | 9.510 | 77,800 | -0.03(-0.31%) |
Nov 24, 2004 | 9.380 | 9.600 | 9.380 | 9.540 | 292,800 | +0.15(+1.60%) |
Nov 23, 2004 | 9.430 | 9.430 | 9.180 | 9.390 | 329,700 | +0.07(+0.75%) |
Nov 22, 2004 | 9.180 | 9.450 | 9.050 | 9.320 | 245,400 | +0.27(+2.98%) |
Nov 19, 2004 | 9.100 | 9.150 | 8.920 | 9.050 | 221,500 | -0.07(-0.77%) |
Nov 18, 2004 | 9.320 | 9.350 | 9.110 | 9.120 | 257,000 | -0.21(-2.25%) |
Nov 17, 2004 | 9.350 | 9.640 | 9.250 | 9.330 | 176,500 | +0.07(+0.76%) |
Nov 16, 2004 | 9.350 | 9.500 | 9.250 | 9.260 | 101,400 | -0.13(-1.38%) |
Nov 15, 2004 | 9.650 | 9.750 | 9.260 | 9.390 | 278,600 | -0.25(-2.59%) |
Nov 12, 2004 | 9.650 | 9.650 | 9.320 | 9.640 | 182,800 | +0.00(+0.00%) |
Nov 11, 2004 | 9.490 | 9.640 | 9.380 | 9.640 | 160,100 | +0.19(+2.01%) |
Nov 10, 2004 | 9.400 | 9.500 | 9.360 | 9.450 | 181,700 | +0.00(+0.00%) |
Nov 09, 2004 | 9.420 | 9.450 | 9.300 | 9.450 | 74,700 | +0.02(+0.21%) |
Nov 08, 2004 | 9.220 | 9.540 | 9.220 | 9.430 | 198,800 | +0.05(+0.53%) |
Nov 05, 2004 | 9.760 | 9.800 | 9.240 | 9.380 | 470,200 | -0.27(-2.80%) |
Nov 04, 2004 | 9.530 | 9.710 | 9.250 | 9.650 | 163,000 | +0.17(+1.79%) |
Nov 03, 2004 | 9.750 | 9.850 | 9.310 | 9.480 | 281,400 | -0.15(-1.56%) |
Nov 02, 2004 | 9.570 | 9.720 | 9.400 | 9.630 | 439,300 | +0.13(+1.36%) |
Nov 01, 2004 | 9.180 | 9.750 | 9.180 | 9.501 | 317,900 | +0.21(+2.22%) |
Oct 29, 2004 | 9.200 | 9.330 | 9.200 | 9.295 | 125,900 | -0.04(-0.48%) |
Oct 28, 2004 | 9.330 | 9.380 | 9.170 | 9.340 | 355,800 | -0.07(-0.74%) |
Oct 27, 2004 | 8.750 | 9.410 | 8.700 | 9.410 | 462,400 | +0.71(+8.16%) |
Oct 26, 2004 | 9.270 | 9.270 | 8.550 | 8.700 | 1,045,100 | -0.50(-5.43%) |
Oct 25, 2004 | 9.350 | 9.350 | 9.110 | 9.200 | 450,000 | -0.13(-1.39%) |
Oct 22, 2004 | 9.500 | 9.500 | 9.270 | 9.330 | 560,100 | -0.08(-0.85%) |
Oct 21, 2004 | 9.340 | 9.580 | 9.240 | 9.410 | 366,200 | +0.08(+0.86%) |
Oct 20, 2004 | 9.020 | 9.730 | 8.900 | 9.330 | 506,200 | +0.25(+2.75%) |
Oct 19, 2004 | 9.080 | 9.160 | 8.950 | 9.080 | 125,900 | +0.07(+0.78%) |
Oct 18, 2004 | 8.970 | 9.130 | 8.740 | 9.010 | 140,600 | +0.02(+0.22%) |
Oct 15, 2004 | 8.890 | 9.030 | 8.880 | 8.990 | 105,400 | +0.09(+1.01%) |
Oct 14, 2004 | 8.980 | 9.250 | 8.900 | 8.900 | 82,600 | -0.10(-1.11%) |
Oct 13, 2004 | 9.110 | 9.250 | 8.880 | 9.000 | 141,800 | -0.08(-0.88%) |
Oct 12, 2004 | 8.700 | 9.140 | 8.690 | 9.080 | 201,200 | +0.44(+5.09%) |
Oct 11, 2004 | 8.750 | 8.820 | 8.600 | 8.640 | 127,300 | -0.11(-1.26%) |
Oct 08, 2004 | 8.870 | 9.200 | 8.750 | 8.750 | 146,000 | -0.15(-1.69%) |
Oct 07, 2004 | 8.790 | 9.000 | 8.650 | 8.900 | 175,900 | +0.16(+1.83%) |
Oct 06, 2004 | 9.310 | 9.380 | 8.420 | 8.740 | 484,500 | -0.56(-6.02%) |
Oct 05, 2004 | 9.500 | 9.540 | 9.180 | 9.300 | 188,000 | -0.17(-1.80%) |
Oct 04, 2004 | 9.410 | 9.500 | 9.140 | 9.470 | 326,700 | +0.06(+0.64%) |
Oct 01, 2004 | 9.000 | 9.420 | 8.890 | 9.410 | 500,900 | +0.41(+4.56%) |
Sep 30, 2004 | 8.760 | 9.000 | 8.660 | 9.000 | 260,800 | +0.10(+1.12%) |
Sep 29, 2004 | 8.780 | 8.900 | 8.550 | 8.900 | 388,300 | +0.23(+2.65%) |
Sep 28, 2004 | 8.900 | 8.940 | 8.310 | 8.670 | 732,000 | -0.07(-0.80%) |
Sep 27, 2004 | 8.430 | 8.990 | 8.320 | 8.740 | 638,600 | +0.33(+3.92%) |
Sep 24, 2004 | 7.850 | 8.470 | 7.820 | 8.410 | 675,600 | +0.68(+8.80%) |
Sep 23, 2004 | 7.450 | 7.910 | 7.390 | 7.730 | 600,500 | +0.31(+4.18%) |
Sep 22, 2004 | 7.450 | 7.450 | 7.060 | 7.420 | 211,100 | +0.01(+0.13%) |
Sep 21, 2004 | 7.490 | 7.500 | 7.410 | 7.410 | 393,700 | -0.02(-0.27%) |
Sep 20, 2004 | 7.460 | 7.560 | 7.400 | 7.430 | 97,200 | -0.09(-1.20%) |
Sep 17, 2004 | 7.590 | 7.820 | 7.280 | 7.520 | 297,100 | +0.05(+0.67%) |
Sep 16, 2004 | 7.460 | 7.510 | 7.350 | 7.470 | 174,800 | +0.07(+0.95%) |
Sep 15, 2004 | 7.380 | 7.400 | 7.270 | 7.400 | 130,200 | +0.08(+1.09%) |
Sep 14, 2004 | 7.240 | 7.450 | 7.210 | 7.320 | 296,500 | +0.07(+0.97%) |
Sep 13, 2004 | 7.250 | 7.350 | 7.170 | 7.250 | 421,000 | +0.02(+0.28%) |
Sep 10, 2004 | 6.990 | 7.240 | 6.980 | 7.230 | 152,400 | +0.18(+2.55%) |
Sep 09, 2004 | 6.770 | 7.100 | 6.730 | 7.050 | 164,300 | +0.33(+4.91%) |
Sep 08, 2004 | 6.560 | 6.870 | 6.560 | 6.720 | 100,400 | +0.13(+1.97%) |
Sep 07, 2004 | 6.610 | 6.680 | 6.500 | 6.590 | 47,100 | +0.05(+0.76%) |
Sep 03, 2004 | 6.500 | 6.620 | 6.500 | 6.540 | 76,100 | -0.01(-0.15%) |
Sep 02, 2004 | 6.540 | 6.600 | 6.470 | 6.550 | 138,400 | -0.03(-0.46%) |
Sep 01, 2004 | 6.550 | 7.130 | 6.520 | 6.580 | 215,000 | +0.08(+1.23%) |
Aug 31, 2004 | 6.550 | 6.590 | 6.430 | 6.500 | 138,300 | +0.02(+0.31%) |
Aug 30, 2004 | 6.620 | 6.620 | 6.460 | 6.480 | 106,400 | -0.11(-1.67%) |
Aug 27, 2004 | 6.370 | 6.630 | 6.370 | 6.590 | 79,500 | +0.15(+2.33%) |
Aug 26, 2004 | 6.460 | 6.530 | 6.300 | 6.440 | 125,400 | -0.10(-1.53%) |
Aug 25, 2004 | 6.400 | 6.600 | 6.260 | 6.540 | 132,400 | +0.19(+2.99%) |
Aug 24, 2004 | 6.300 | 6.390 | 6.100 | 6.350 | 160,900 | +0.13(+2.09%) |
Aug 23, 2004 | 6.230 | 6.330 | 6.210 | 6.220 | 121,000 | +0.04(+0.65%) |
Aug 20, 2004 | 6.090 | 6.270 | 5.960 | 6.180 | 208,700 | +0.10(+1.64%) |
Aug 19, 2004 | 6.190 | 6.230 | 6.040 | 6.080 | 180,600 | -0.22(-3.49%) |
Aug 18, 2004 | 6.120 | 6.330 | 6.100 | 6.300 | 116,900 | +0.16(+2.61%) |
Aug 17, 2004 | 6.190 | 6.330 | 6.100 | 6.140 | 136,900 | -0.03(-0.49%) |
Aug 16, 2004 | 6.090 | 6.330 | 6.050 | 6.170 | 165,400 | +0.12(+1.98%) |
Aug 13, 2004 | 6.090 | 6.420 | 5.970 | 6.050 | 444,400 | +0.12(+2.02%) |
Aug 12, 2004 | 5.510 | 6.060 | 5.510 | 5.930 | 1,019,300 | +0.43(+7.82%) |
Aug 11, 2004 | 5.530 | 5.610 | 5.290 | 5.500 | 744,900 | -0.07(-1.26%) |
Aug 10, 2004 | 5.780 | 5.780 | 5.500 | 5.570 | 503,300 | -0.16(-2.79%) |
Aug 09, 2004 | 5.960 | 6.080 | 5.700 | 5.730 | 446,200 | -0.27(-4.50%) |
Aug 06, 2004 | 6.410 | 6.410 | 5.960 | 6.000 | 374,800 | -0.36(-5.66%) |
Aug 05, 2004 | 6.700 | 6.770 | 6.360 | 6.360 | 260,200 | -0.26(-3.93%) |
Aug 04, 2004 | 7.160 | 7.230 | 6.530 | 6.620 | 622,000 | -0.33(-4.75%) |
Aug 03, 2004 | 7.450 | 7.590 | 6.950 | 6.950 | 543,200 | -0.55(-7.33%) |
Aug 02, 2004 | 7.130 | 7.670 | 7.030 | 7.500 | 531,600 | +0.50(+7.14%) |
Jul 30, 2004 | 6.890 | 7.080 | 6.210 | 7.000 | 1,343,600 | +0.16(+2.34%) |
Jul 29, 2004 | 7.540 | 7.540 | 6.650 | 6.840 | 894,600 | -0.66(-8.80%) |
Jul 28, 2004 | 7.680 | 7.740 | 6.860 | 7.500 | 852,000 | -0.03(-0.40%) |
Jul 27, 2004 | 7.750 | 8.000 | 7.510 | 7.530 | 668,700 | -0.20(-2.59%) |
Jul 26, 2004 | 7.990 | 8.080 | 7.690 | 7.730 | 370,600 | +0.06(+0.78%) |
Jul 23, 2004 | 8.000 | 8.000 | 7.640 | 7.670 | 123,100 | -0.42(-5.19%) |
Jul 22, 2004 | 8.080 | 8.270 | 7.770 | 8.090 | 450,700 | -0.01(-0.12%) |
Jul 21, 2004 | 8.010 | 8.390 | 8.010 | 8.100 | 268,700 | -0.01(-0.12%) |
Jul 20, 2004 | 8.110 | 8.180 | 8.020 | 8.110 | 174,800 | -0.00(-0.01%) |
Jul 19, 2004 | 7.910 | 8.160 | 7.910 | 8.111 | 912,900 | +0.08(+1.01%) |
Jul 16, 2004 | 8.010 | 8.060 | 7.950 | 8.030 | 241,600 | +0.11(+1.39%) |
Jul 15, 2004 | 8.050 | 8.050 | 7.900 | 7.920 | 111,000 | +0.02(+0.25%) |
Jul 14, 2004 | 8.050 | 8.050 | 7.810 | 7.900 | 218,300 | -0.11(-1.37%) |
Jul 13, 2004 | 7.730 | 8.100 | 7.730 | 8.010 | 457,100 | +0.28(+3.62%) |
Jul 12, 2004 | 7.610 | 7.860 | 7.610 | 7.730 | 505,700 | +0.09(+1.18%) |
Jul 09, 2004 | 7.580 | 7.880 | 7.550 | 7.640 | 434,400 | -0.02(-0.26%) |
Jul 08, 2004 | 7.950 | 7.950 | 7.600 | 7.660 | 470,800 | -0.12(-1.54%) |
Jul 07, 2004 | 7.660 | 7.910 | 7.530 | 7.780 | 1,007,400 | +0.07(+0.91%) |
Jul 06, 2004 | 7.870 | 7.950 | 7.600 | 7.710 | 440,800 | -0.18(-2.28%) |
Jul 02, 2004 | 8.030 | 8.060 | 7.740 | 7.890 | 334,300 | -0.10(-1.25%) |
Jul 01, 2004 | 7.840 | 8.070 | 7.660 | 7.990 | 874,200 | +0.15(+1.91%) |
Jun 30, 2004 | 8.000 | 8.010 | 7.680 | 7.840 | 4,158,900 | -0.20(-2.49%) |
Jun 29, 2004 | 8.860 | 8.910 | 8.000 | 8.040 | 1,560,500 | -1.04(-11.45%) |
Jun 28, 2004 | 9.280 | 9.530 | 9.000 | 9.080 | 240,300 | -0.14(-1.52%) |
Jun 25, 2004 | 8.750 | 9.355 | 8.730 | 9.220 | 1,373,800 | +0.55(+6.34%) |
Jun 24, 2004 | 8.980 | 9.040 | 8.510 | 8.670 | 196,600 | -0.23(-2.58%) |
Jun 23, 2004 | 8.820 | 9.000 | 8.380 | 8.900 | 334,000 | +0.03(+0.34%) |
Jun 22, 2004 | 8.120 | 9.000 | 8.020 | 8.870 | 555,000 | +0.73(+8.97%) |
Jun 21, 2004 | 8.040 | 8.340 | 7.950 | 8.140 | 139,200 | +0.03(+0.37%) |
Jun 18, 2004 | 8.180 | 8.310 | 8.000 | 8.110 | 246,700 | -0.23(-2.76%) |
Jun 17, 2004 | 7.940 | 8.340 | 7.701 | 8.340 | 231,600 | +0.47(+5.97%) |
Jun 16, 2004 | 8.090 | 8.140 | 7.830 | 7.870 | 136,100 | -0.13(-1.62%) |
Jun 15, 2004 | 7.430 | 8.020 | 7.430 | 8.000 | 191,300 | +0.47(+6.24%) |
Jun 14, 2004 | 8.280 | 8.280 | 7.410 | 7.530 | 287,700 | -0.67(-8.17%) |
Jun 10, 2004 | 8.300 | 8.300 | 8.000 | 8.200 | 93,800 | +0.07(+0.86%) |
Jun 09, 2004 | 8.280 | 8.350 | 8.120 | 8.130 | 138,700 | -0.10(-1.22%) |
Jun 08, 2004 | 8.410 | 8.460 | 8.150 | 8.230 | 317,700 | -0.10(-1.20%) |
Jun 07, 2004 | 8.480 | 8.700 | 8.110 | 8.330 | 239,300 | -0.10(-1.19%) |
Jun 04, 2004 | 8.590 | 8.750 | 8.360 | 8.430 | 131,500 | -0.16(-1.86%) |
Jun 03, 2004 | 8.700 | 8.730 | 8.420 | 8.590 | 357,900 | -0.10(-1.15%) |
Jun 02, 2004 | 8.500 | 8.690 | 8.280 | 8.690 | 177,800 | +0.20(+2.36%) |
Jun 01, 2004 | 8.150 | 8.520 | 8.100 | 8.490 | 310,000 | +0.25(+3.03%) |
May 28, 2004 | 8.350 | 8.360 | 8.100 | 8.240 | 119,500 | -0.09(-1.08%) |
May 27, 2004 | 8.190 | 8.430 | 7.950 | 8.330 | 298,500 | +0.24(+2.97%) |
May 26, 2004 | 7.940 | 8.170 | 7.870 | 8.090 | 260,500 | +0.16(+2.02%) |
May 25, 2004 | 8.190 | 8.190 | 7.830 | 7.930 | 327,600 | -0.14(-1.73%) |
May 24, 2004 | 8.300 | 8.500 | 7.930 | 8.070 | 273,600 | -0.11(-1.34%) |
May 21, 2004 | 8.220 | 8.350 | 8.080 | 8.180 | 107,600 | -0.01(-0.12%) |
May 20, 2004 | 8.220 | 8.220 | 7.980 | 8.190 | 228,000 | +0.03(+0.37%) |
May 19, 2004 | 8.240 | 8.590 | 8.010 | 8.160 | 307,200 | -0.07(-0.85%) |
May 18, 2004 | 8.320 | 8.320 | 8.000 | 8.230 | 325,400 | +0.01(+0.12%) |
May 17, 2004 | 8.480 | 8.490 | 7.980 | 8.220 | 602,300 | +0.38(+4.85%) |
May 14, 2004 | 7.980 | 8.050 | 7.720 | 7.840 | 96,600 | -0.11(-1.38%) |
May 13, 2004 | 7.870 | 8.100 | 7.720 | 7.950 | 115,300 | -0.08(-1.00%) |
May 12, 2004 | 8.020 | 8.180 | 7.610 | 8.030 | 176,600 | +0.02(+0.25%) |
May 11, 2004 | 7.580 | 8.700 | 7.580 | 8.010 | 488,200 | +0.51(+6.80%) |
May 10, 2004 | 8.250 | 8.250 | 7.470 | 7.500 | 466,500 | -0.77(-9.31%) |
May 07, 2004 | 7.970 | 8.670 | 7.760 | 8.270 | 766,200 | +0.38(+4.82%) |
May 06, 2004 | 9.600 | 9.950 | 7.270 | 7.890 | 2,476,000 | -1.96(-19.90%) |
May 05, 2004 | 9.660 | 9.850 | 9.500 | 9.850 | 197,600 | +0.25(+2.60%) |
May 04, 2004 | 9.910 | 10.05 | 9.400 | 9.600 | 292,000 | -0.27(-2.74%) |
May 03, 2004 | 9.350 | 10.12 | 9.350 | 9.870 | 303,300 | +0.46(+4.89%) |
Apr 30, 2004 | 9.940 | 9.990 | 9.350 | 9.410 | 489,500 | -0.58(-5.81%) |
Apr 29, 2004 | 10.00 | 10.44 | 8.800 | 9.990 | 1,492,900 | +0.34(+3.52%) |
Apr 28, 2004 | 9.060 | 9.820 | 9.000 | 9.650 | 689,500 | +0.45(+4.89%) |
Apr 27, 2004 | 10.01 | 10.40 | 9.100 | 9.200 | 719,600 | -0.85(-8.46%) |
Apr 26, 2004 | 10.50 | 10.74 | 9.900 | 10.05 | 564,200 | -0.40(-3.83%) |
Apr 23, 2004 | 10.44 | 10.67 | 10.35 | 10.45 | 381,200 | -0.24(-2.25%) |
Apr 22, 2004 | 10.92 | 11.00 | 10.67 | 10.69 | 353,200 | -0.21(-1.93%) |
Apr 21, 2004 | 10.95 | 10.98 | 10.62 | 10.90 | 358,600 | +0.00(+0.00%) |
Apr 20, 2004 | 11.10 | 11.30 | 10.58 | 10.90 | 463,900 | -0.15(-1.36%) |
Apr 19, 2004 | 10.96 | 11.15 | 10.95 | 11.05 | 301,200 | +0.13(+1.19%) |
Apr 16, 2004 | 10.88 | 11.18 | 10.53 | 10.92 | 542,100 | +0.10(+0.92%) |
Apr 15, 2004 | 10.50 | 11.38 | 10.50 | 10.82 | 459,500 | +0.14(+1.31%) |
Apr 14, 2004 | 10.65 | 10.85 | 10.40 | 10.68 | 375,500 | -0.07(-0.65%) |
Apr 13, 2004 | 11.08 | 11.09 | 10.50 | 10.75 | 503,700 | -0.30(-2.71%) |
Apr 12, 2004 | 10.45 | 11.19 | 10.16 | 11.05 | 798,300 | +0.60(+5.74%) |
Apr 08, 2004 | 10.40 | 10.82 | 10.25 | 10.45 | 548,300 | +0.10(+0.97%) |
Apr 07, 2004 | 10.01 | 10.45 | 9.870 | 10.35 | 592,000 | +0.33(+3.29%) |
Apr 06, 2004 | 9.730 | 10.30 | 9.570 | 10.02 | 791,000 | +0.27(+2.77%) |
Apr 05, 2004 | 9.640 | 9.890 | 9.460 | 9.750 | 451,200 | -0.05(-0.51%) |
Apr 02, 2004 | 9.540 | 9.880 | 9.260 | 9.800 | 807,300 | +0.31(+3.27%) |
Apr 01, 2004 | 9.870 | 10.02 | 9.300 | 9.490 | 608,600 | -0.21(-2.16%) |
Mar 31, 2004 | 9.970 | 10.03 | 9.500 | 9.700 | 593,900 | -0.23(-2.32%) |
Mar 30, 2004 | 9.900 | 10.15 | 9.780 | 9.930 | 486,500 | +0.15(+1.53%) |
Mar 29, 2004 | 9.760 | 10.52 | 9.650 | 9.780 | 1,053,800 | +0.03(+0.31%) |
Mar 26, 2004 | 9.410 | 9.870 | 9.330 | 9.750 | 555,800 | +0.35(+3.72%) |
Mar 25, 2004 | 9.675 | 9.900 | 9.130 | 9.400 | 637,900 | -0.16(-1.67%) |
Mar 24, 2004 | 9.270 | 9.980 | 9.130 | 9.560 | 1,153,200 | +0.35(+3.80%) |
Mar 23, 2004 | 9.290 | 9.400 | 9.080 | 9.210 | 618,100 | +0.06(+0.66%) |
Mar 22, 2004 | 9.860 | 9.870 | 9.090 | 9.150 | 584,500 | -0.73(-7.39%) |
Mar 19, 2004 | 9.230 | 10.06 | 9.200 | 9.880 | 457,700 | +0.67(+7.27%) |
Mar 18, 2004 | 9.230 | 9.330 | 9.060 | 9.210 | 615,000 | -0.06(-0.65%) |
Mar 17, 2004 | 9.150 | 9.570 | 9.150 | 9.270 | 262,300 | +0.08(+0.87%) |
Mar 16, 2004 | 9.070 | 9.340 | 8.850 | 9.190 | 349,100 | +0.12(+1.32%) |
Mar 15, 2004 | 9.640 | 9.800 | 9.020 | 9.070 | 477,100 | -0.48(-5.03%) |
Mar 12, 2004 | 8.950 | 9.700 | 8.800 | 9.550 | 228,500 | +0.67(+7.55%) |
Mar 11, 2004 | 9.130 | 9.260 | 8.800 | 8.880 | 213,900 | -0.23(-2.52%) |
Mar 10, 2004 | 9.150 | 9.400 | 8.700 | 9.110 | 260,400 | +0.00(+0.00%) |
Mar 09, 2004 | 9.110 | 9.160 | 8.640 | 9.110 | 310,900 | -0.05(-0.55%) |
Mar 08, 2004 | 9.900 | 9.900 | 8.670 | 9.160 | 924,200 | -0.61(-6.24%) |
Mar 05, 2004 | 9.990 | 10.00 | 9.570 | 9.770 | 210,300 | -0.22(-2.20%) |
Mar 04, 2004 | 9.500 | 10.47 | 9.480 | 9.990 | 544,900 | +0.42(+4.39%) |
Mar 03, 2004 | 9.700 | 9.860 | 9.190 | 9.570 | 309,700 | -0.13(-1.34%) |
Mar 02, 2004 | 9.870 | 9.940 | 9.450 | 9.700 | 444,500 | -0.30(-3.00%) |
Mar 01, 2004 | 9.370 | 10.00 | 9.350 | 10.00 | 1,095,600 | +1.10(+12.36%) |
Feb 27, 2004 | 8.250 | 9.350 | 8.200 | 8.900 | 1,812,400 | +0.70(+8.54%) |
Feb 26, 2004 | 8.010 | 8.290 | 8.010 | 8.200 | 250,700 | +0.19(+2.37%) |
Feb 25, 2004 | 8.150 | 8.360 | 7.810 | 8.010 | 516,700 | -0.09(-1.11%) |
Feb 24, 2004 | 7.770 | 8.170 | 7.750 | 8.100 | 522,600 | +0.24(+3.05%) |
Feb 23, 2004 | 7.880 | 8.069 | 7.800 | 7.860 | 247,700 | +0.08(+1.03%) |
Feb 20, 2004 | 7.480 | 7.900 | 7.199 | 7.780 | 429,400 | -0.14(-1.77%) |
Feb 19, 2004 | 7.840 | 8.220 | 7.350 | 7.920 | 562,000 | +0.13(+1.67%) |
Feb 18, 2004 | 7.420 | 8.130 | 7.370 | 7.790 | 598,800 | +0.37(+4.99%) |
Feb 17, 2004 | 7.180 | 7.500 | 7.150 | 7.420 | 194,500 | +0.25(+3.49%) |
Feb 13, 2004 | 7.180 | 7.400 | 7.100 | 7.170 | 170,300 | -0.05(-0.69%) |
Feb 12, 2004 | 7.500 | 7.550 | 7.150 | 7.220 | 201,300 | -0.22(-2.96%) |
Feb 11, 2004 | 7.330 | 7.620 | 7.200 | 7.440 | 341,900 | +0.26(+3.62%) |
Feb 10, 2004 | 7.160 | 7.400 | 6.670 | 7.180 | 458,400 | +0.08(+1.13%) |
Feb 09, 2004 | 6.490 | 7.450 | 6.420 | 7.100 | 787,800 | +0.56(+8.58%) |
Feb 06, 2004 | 6.470 | 6.570 | 6.370 | 6.539 | 73,100 | +0.16(+2.49%) |
Feb 05, 2004 | 6.300 | 6.580 | 6.210 | 6.380 | 112,400 | +0.09(+1.43%) |
Feb 04, 2004 | 6.680 | 6.680 | 6.280 | 6.290 | 172,300 | -0.31(-4.70%) |
Feb 03, 2004 | 6.850 | 6.860 | 6.440 | 6.600 | 256,900 | -0.25(-3.65%) |