Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.77 | 11.89 | 11.64 | 11.84 | 3,151,066 | +0.03(+0.25%) |
Jan 28, 2005 | 11.81 | 11.93 | 11.61 | 11.81 | 6,183,707 | +0.60(+5.40%) |
Jan 27, 2005 | 11.18 | 11.27 | 11.14 | 11.20 | 1,518,395 | +0.02(+0.21%) |
Jan 26, 2005 | 11.11 | 11.20 | 11.10 | 11.18 | 1,682,077 | +0.10(+0.95%) |
Jan 25, 2005 | 11.11 | 11.16 | 11.02 | 11.07 | 1,776,363 | -0.04(-0.33%) |
Jan 24, 2005 | 11.09 | 11.20 | 11.08 | 11.11 | 1,415,811 | +0.09(+0.84%) |
Jan 21, 2005 | 10.95 | 11.10 | 10.95 | 11.02 | 1,605,893 | +0.12(+1.09%) |
Jan 20, 2005 | 10.86 | 10.97 | 10.78 | 10.90 | 1,573,835 | -0.06(-0.53%) |
Jan 19, 2005 | 10.90 | 11.06 | 10.88 | 10.96 | 1,600,613 | +0.03(+0.24%) |
Jan 18, 2005 | 11.00 | 11.02 | 10.85 | 10.93 | 2,400,165 | +0.05(+0.48%) |
Jan 14, 2005 | 10.81 | 10.92 | 10.76 | 10.88 | 1,295,878 | +0.07(+0.63%) |
Jan 13, 2005 | 10.73 | 10.90 | 10.67 | 10.81 | 1,863,862 | +0.13(+1.23%) |
Jan 12, 2005 | 10.42 | 10.74 | 10.39 | 10.68 | 2,560,830 | +0.27(+2.61%) |
Jan 11, 2005 | 10.44 | 10.47 | 10.35 | 10.41 | 1,949,097 | -0.02(-0.23%) |
Jan 10, 2005 | 10.61 | 10.61 | 10.40 | 10.43 | 2,465,035 | +0.11(+1.03%) |
Jan 07, 2005 | 10.45 | 10.45 | 10.19 | 10.33 | 1,311,341 | -0.12(-1.15%) |
Jan 06, 2005 | 10.09 | 10.60 | 10.03 | 10.45 | 3,977,395 | +0.36(+3.55%) |
Jan 05, 2005 | 10.21 | 10.27 | 10.02 | 10.09 | 1,364,141 | -0.12(-1.18%) |
Jan 04, 2005 | 10.27 | 10.38 | 10.20 | 10.21 | 2,381,685 | +0.05(+0.47%) |
Jan 03, 2005 | 10.64 | 10.64 | 10.10 | 10.16 | 3,575,733 | -0.50(-4.72%) |
Dec 31, 2004 | 10.65 | 10.73 | 10.64 | 10.67 | 626,818 | -0.01(-0.14%) |
Dec 30, 2004 | 10.65 | 10.69 | 10.57 | 10.68 | 939,851 | +0.03(+0.26%) |
Dec 29, 2004 | 10.61 | 10.67 | 10.55 | 10.65 | 972,662 | +0.05(+0.44%) |
Dec 28, 2004 | 10.54 | 10.64 | 10.53 | 10.61 | 792,009 | +0.10(+0.97%) |
Dec 27, 2004 | 10.43 | 10.57 | 10.42 | 10.50 | 1,194,425 | -0.15(-1.43%) |
Dec 23, 2004 | 10.59 | 10.70 | 10.58 | 10.66 | 896,479 | +0.07(+0.70%) |
Dec 22, 2004 | 10.83 | 10.86 | 10.53 | 10.58 | 1,676,419 | -0.20(-1.86%) |
Dec 21, 2004 | 10.69 | 10.80 | 10.67 | 10.78 | 1,197,065 | +0.11(+1.02%) |
Dec 20, 2004 | 10.57 | 10.71 | 10.56 | 10.67 | 1,082,790 | +0.08(+0.76%) |
Dec 17, 2004 | 10.59 | 10.64 | 10.57 | 10.59 | 1,508,212 | -0.05(-0.45%) |
Dec 16, 2004 | 10.74 | 10.76 | 10.64 | 10.64 | 1,272,118 | -0.12(-1.13%) |
Dec 15, 2004 | 10.57 | 10.78 | 10.57 | 10.76 | 1,720,169 | +0.21(+2.04%) |
Dec 14, 2004 | 10.57 | 10.60 | 10.49 | 10.55 | 1,133,327 | +0.00(+0.01%) |
Dec 13, 2004 | 10.42 | 10.55 | 10.39 | 10.55 | 910,056 | +0.15(+1.47%) |
Dec 10, 2004 | 10.43 | 10.51 | 10.37 | 10.39 | 1,642,476 | -0.02(-0.22%) |
Dec 09, 2004 | 10.43 | 10.47 | 10.30 | 10.42 | 1,795,221 | +0.01(+0.12%) |
Dec 08, 2004 | 10.23 | 10.45 | 10.09 | 10.40 | 2,388,474 | +0.12(+1.19%) |
Dec 07, 2004 | 10.43 | 10.47 | 10.24 | 10.28 | 1,470,120 | -0.15(-1.42%) |
Dec 06, 2004 | 10.65 | 10.70 | 10.43 | 10.43 | 2,520,475 | -0.17(-1.64%) |
Dec 03, 2004 | 10.46 | 10.64 | 10.40 | 10.60 | 2,401,297 | +0.14(+1.38%) |
Dec 02, 2004 | 10.90 | 10.91 | 10.39 | 10.46 | 3,984,561 | -0.50(-4.60%) |
Dec 01, 2004 | 11.27 | 11.33 | 10.88 | 10.96 | 1,800,878 | -0.35(-3.06%) |
Nov 30, 2004 | 11.26 | 11.35 | 11.23 | 11.31 | 1,077,887 | +0.03(+0.25%) |
Nov 29, 2004 | 11.34 | 11.37 | 11.15 | 11.28 | 963,234 | -0.05(-0.48%) |
Nov 26, 2004 | 11.29 | 11.42 | 11.29 | 11.34 | 414,107 | +0.06(+0.52%) |
Nov 24, 2004 | 11.15 | 11.31 | 11.15 | 11.28 | 1,430,519 | +0.12(+1.03%) |
Nov 23, 2004 | 11.10 | 11.20 | 11.06 | 11.16 | 2,330,770 | +0.08(+0.72%) |
Nov 22, 2004 | 10.76 | 11.09 | 10.76 | 11.08 | 1,985,680 | +0.36(+3.32%) |
Nov 19, 2004 | 10.68 | 10.79 | 10.62 | 10.73 | 1,521,789 | +0.11(+1.00%) |
Nov 18, 2004 | 10.60 | 10.66 | 10.54 | 10.62 | 1,202,722 | +0.10(+0.96%) |
Nov 17, 2004 | 10.40 | 10.53 | 10.34 | 10.52 | 2,073,556 | +0.12(+1.19%) |
Nov 16, 2004 | 10.46 | 10.54 | 10.38 | 10.40 | 1,598,727 | -0.07(-0.65%) |
Nov 15, 2004 | 10.74 | 10.76 | 10.44 | 10.46 | 2,220,266 | -0.35(-3.27%) |
Nov 12, 2004 | 10.60 | 10.89 | 10.57 | 10.82 | 1,646,625 | +0.20(+1.86%) |
Nov 11, 2004 | 10.50 | 10.65 | 10.46 | 10.62 | 1,461,823 | +0.09(+0.86%) |
Nov 10, 2004 | 10.42 | 10.54 | 10.29 | 10.53 | 3,162,003 | +0.12(+1.15%) |
Nov 09, 2004 | 10.51 | 10.51 | 10.37 | 10.41 | 2,294,941 | -0.14(-1.29%) |
Nov 08, 2004 | 10.76 | 10.79 | 10.51 | 10.55 | 1,411,285 | -0.26(-2.40%) |
Nov 05, 2004 | 10.72 | 10.86 | 10.70 | 10.81 | 1,275,512 | +0.08(+0.79%) |
Nov 04, 2004 | 10.65 | 10.80 | 10.64 | 10.72 | 2,355,285 | +0.09(+0.84%) |
Nov 03, 2004 | 10.46 | 10.66 | 10.38 | 10.63 | 2,475,972 | +0.33(+3.18%) |
Nov 02, 2004 | 10.54 | 10.59 | 10.27 | 10.31 | 2,178,780 | -0.20(-1.93%) |
Nov 01, 2004 | 10.67 | 10.71 | 10.45 | 10.51 | 2,515,572 | -0.10(-0.94%) |
Oct 29, 2004 | 10.52 | 10.64 | 10.47 | 10.61 | 2,229,695 | +0.09(+0.88%) |
Oct 28, 2004 | 10.74 | 10.80 | 10.45 | 10.52 | 2,758,832 | -0.29(-2.67%) |
Oct 27, 2004 | 10.95 | 10.97 | 10.66 | 10.80 | 4,701,141 | -0.21(-1.87%) |
Oct 26, 2004 | 11.04 | 11.04 | 10.91 | 11.01 | 2,181,043 | -0.05(-0.49%) |
Oct 25, 2004 | 11.08 | 11.15 | 10.99 | 11.06 | 1,590,807 | -0.07(-0.67%) |
Oct 22, 2004 | 11.18 | 11.23 | 11.13 | 11.14 | 1,587,036 | -0.04(-0.37%) |
Oct 21, 2004 | 11.17 | 11.23 | 11.06 | 11.18 | 914,205 | +0.04(+0.33%) |
Oct 20, 2004 | 10.91 | 11.15 | 10.90 | 11.14 | 1,719,414 | +0.27(+2.49%) |
Oct 19, 2004 | 10.84 | 10.97 | 10.80 | 10.87 | 924,010 | +0.00(+0.01%) |
Oct 18, 2004 | 10.88 | 11.02 | 10.84 | 10.87 | 2,607,219 | +0.02(+0.17%) |
Oct 15, 2004 | 10.93 | 10.97 | 10.82 | 10.85 | 1,166,893 | -0.01(-0.05%) |
Oct 14, 2004 | 10.83 | 10.97 | 10.83 | 10.86 | 1,446,360 | +0.10(+0.91%) |
Oct 13, 2004 | 11.05 | 11.05 | 10.57 | 10.76 | 3,578,751 | -0.32(-2.91%) |
Oct 12, 2004 | 11.18 | 11.32 | 11.08 | 11.08 | 1,533,858 | -0.12(-1.11%) |
Oct 11, 2004 | 11.25 | 11.26 | 11.06 | 11.21 | 1,553,469 | -0.01(-0.09%) |
Oct 08, 2004 | 11.28 | 11.37 | 11.15 | 11.22 | 2,135,785 | -0.06(-0.54%) |
Oct 07, 2004 | 11.46 | 11.58 | 11.27 | 11.28 | 2,110,516 | -0.16(-1.43%) |
Oct 06, 2004 | 11.33 | 11.47 | 11.31 | 11.44 | 1,534,235 | +0.12(+1.04%) |
Oct 05, 2004 | 11.36 | 11.45 | 11.30 | 11.32 | 2,078,081 | +0.05(+0.47%) |
Oct 04, 2004 | 11.37 | 11.40 | 11.17 | 11.27 | 2,493,698 | -0.10(-0.88%) |
Oct 01, 2004 | 11.15 | 11.43 | 11.14 | 11.37 | 4,006,436 | -0.13(-1.16%) |
Sep 30, 2004 | 11.41 | 11.54 | 11.41 | 11.50 | 1,438,062 | +0.12(+1.08%) |
Sep 29, 2004 | 11.50 | 11.52 | 11.29 | 11.38 | 1,835,576 | -0.09(-0.82%) |
Sep 28, 2004 | 11.37 | 11.55 | 11.37 | 11.47 | 2,105,613 | +0.23(+2.06%) |
Sep 27, 2004 | 11.34 | 11.48 | 11.24 | 11.24 | 1,747,700 | -0.03(-0.31%) |
Sep 24, 2004 | 11.18 | 11.32 | 11.18 | 11.28 | 1,177,831 | +0.15(+1.36%) |
Sep 23, 2004 | 11.26 | 11.26 | 11.08 | 11.13 | 1,596,087 | -0.13(-1.14%) |
Sep 22, 2004 | 11.34 | 11.39 | 11.24 | 11.25 | 2,377,536 | -0.11(-0.96%) |
Sep 21, 2004 | 11.19 | 11.39 | 11.12 | 11.36 | 2,076,950 | +0.20(+1.78%) |
Sep 20, 2004 | 11.24 | 11.30 | 11.16 | 11.16 | 2,039,235 | -0.04(-0.37%) |
Sep 17, 2004 | 11.03 | 11.28 | 11.03 | 11.21 | 1,760,523 | +0.19(+1.73%) |
Sep 16, 2004 | 11.08 | 11.08 | 10.93 | 11.01 | 1,629,653 | -0.06(-0.57%) |
Sep 15, 2004 | 11.10 | 11.21 | 11.04 | 11.08 | 2,839,165 | +0.05(+0.41%) |
Sep 14, 2004 | 11.00 | 11.12 | 10.93 | 11.03 | 4,530,293 | +0.31(+2.89%) |
Sep 13, 2004 | 10.63 | 10.73 | 10.63 | 10.72 | 1,650,396 | +0.15(+1.40%) |
Sep 10, 2004 | 10.72 | 10.72 | 10.55 | 10.57 | 1,312,849 | -0.17(-1.54%) |
Sep 09, 2004 | 10.49 | 10.76 | 10.46 | 10.74 | 2,909,314 | +0.36(+3.49%) |
Sep 08, 2004 | 10.16 | 10.39 | 10.13 | 10.38 | 2,460,132 | +0.22(+2.15%) |
Sep 07, 2004 | 10.25 | 10.25 | 10.10 | 10.16 | 959,462 | -0.09(-0.85%) |
Sep 03, 2004 | 10.20 | 10.27 | 10.13 | 10.25 | 659,630 | +0.05(+0.47%) |
Sep 02, 2004 | 10.15 | 10.23 | 10.12 | 10.20 | 882,524 | +0.08(+0.83%) |
Sep 01, 2004 | 10.04 | 10.18 | 9.999 | 10.12 | 2,011,703 | +0.10(+1.05%) |
Aug 31, 2004 | 9.685 | 10.01 | 9.678 | 10.01 | 2,520,852 | +0.39(+4.01%) |
Aug 30, 2004 | 9.635 | 9.704 | 9.491 | 9.625 | 979,451 | -0.01(-0.11%) |
Aug 27, 2004 | 9.575 | 9.669 | 9.533 | 9.635 | 847,450 | +0.08(+0.86%) |
Aug 26, 2004 | 9.441 | 9.678 | 9.361 | 9.553 | 1,254,392 | +0.11(+1.21%) |
Aug 25, 2004 | 9.380 | 9.449 | 9.333 | 9.439 | 1,309,832 | +0.14(+1.51%) |
Aug 24, 2004 | 9.386 | 9.389 | 9.238 | 9.299 | 1,473,137 | -0.09(-0.92%) |
Aug 23, 2004 | 9.525 | 9.559 | 9.384 | 9.385 | 1,146,150 | -0.13(-1.41%) |
Aug 20, 2004 | 9.525 | 9.614 | 9.488 | 9.519 | 1,363,010 | +0.03(+0.28%) |
Aug 19, 2004 | 9.512 | 9.541 | 9.459 | 9.492 | 1,126,539 | +0.02(+0.22%) |
Aug 18, 2004 | 9.380 | 9.539 | 9.373 | 9.471 | 1,425,239 | +0.12(+1.30%) |
Aug 17, 2004 | 9.582 | 9.582 | 9.307 | 9.349 | 1,909,874 | -0.23(-2.42%) |
Aug 16, 2004 | 9.614 | 9.691 | 9.557 | 9.581 | 1,033,383 | +0.01(+0.08%) |
Aug 13, 2004 | 9.459 | 9.674 | 9.459 | 9.573 | 997,554 | +0.15(+1.56%) |
Aug 12, 2004 | 9.479 | 9.577 | 9.400 | 9.426 | 1,197,065 | -0.09(-0.92%) |
Aug 11, 2004 | 9.649 | 9.689 | 9.441 | 9.514 | 1,860,844 | -0.14(-1.46%) |
Aug 10, 2004 | 9.678 | 9.698 | 9.598 | 9.654 | 1,905,348 | +0.02(+0.17%) |
Aug 09, 2004 | 9.552 | 9.742 | 9.519 | 9.638 | 1,503,309 | +0.17(+1.75%) |
Aug 06, 2004 | 9.744 | 9.808 | 9.463 | 9.472 | 2,142,574 | -0.32(-3.26%) |
Aug 05, 2004 | 9.943 | 10.02 | 9.792 | 9.792 | 1,647,002 | -0.14(-1.39%) |
Aug 04, 2004 | 10.33 | 10.33 | 9.919 | 9.930 | 2,349,250 | -0.46(-4.46%) |
Aug 03, 2004 | 10.27 | 10.45 | 10.26 | 10.39 | 2,170,483 | +0.16(+1.61%) |
Aug 02, 2004 | 10.25 | 10.28 | 10.06 | 10.23 | 1,327,558 | -0.02(-0.23%) |
Jul 30, 2004 | 10.25 | 10.32 | 10.15 | 10.25 | 1,586,281 | +0.02(+0.21%) |
Jul 29, 2004 | 10.12 | 10.23 | 10.09 | 10.23 | 1,205,740 | +0.12(+1.15%) |
Jul 28, 2004 | 10.29 | 10.34 | 9.989 | 10.12 | 3,097,888 | -0.14(-1.33%) |
Jul 27, 2004 | 10.02 | 10.28 | 9.936 | 10.25 | 1,595,710 | +0.25(+2.49%) |
Jul 26, 2004 | 10.14 | 10.22 | 9.837 | 10.00 | 1,449,000 | -0.15(-1.46%) |
Jul 23, 2004 | 10.20 | 10.26 | 10.11 | 10.15 | 1,096,367 | -0.08(-0.82%) |
Jul 22, 2004 | 10.20 | 10.34 | 10.20 | 10.23 | 1,475,023 | -0.05(-0.46%) |
Jul 21, 2004 | 10.47 | 10.52 | 10.28 | 10.28 | 1,435,422 | -0.21(-2.00%) |
Jul 20, 2004 | 10.54 | 10.56 | 10.45 | 10.49 | 1,323,787 | -0.04(-0.39%) |
Jul 19, 2004 | 10.39 | 10.55 | 10.31 | 10.53 | 1,838,593 | +0.12(+1.16%) |
Jul 16, 2004 | 10.35 | 10.50 | 10.35 | 10.41 | 1,036,400 | +0.08(+0.73%) |
Jul 15, 2004 | 10.35 | 10.42 | 10.27 | 10.34 | 1,211,774 | -0.04(-0.42%) |
Jul 14, 2004 | 10.15 | 10.38 | 10.14 | 10.38 | 1,033,383 | +0.23(+2.26%) |
Jul 13, 2004 | 10.21 | 10.21 | 10.13 | 10.15 | 874,604 | -0.08(-0.82%) |
Jul 12, 2004 | 10.35 | 10.36 | 10.19 | 10.23 | 1,457,674 | -0.11(-1.09%) |
Jul 09, 2004 | 10.31 | 10.40 | 10.29 | 10.35 | 1,356,221 | +0.06(+0.63%) |
Jul 08, 2004 | 10.30 | 10.36 | 10.23 | 10.28 | 1,855,942 | -0.02(-0.23%) |
Jul 07, 2004 | 10.16 | 10.32 | 10.04 | 10.31 | 1,490,863 | +0.15(+1.45%) |
Jul 06, 2004 | 10.10 | 10.25 | 10.09 | 10.16 | 1,692,260 | +0.11(+1.14%) |
Jul 02, 2004 | 10.00 | 10.07 | 9.943 | 10.05 | 1,280,038 | +0.04(+0.42%) |
Jul 01, 2004 | 9.757 | 10.00 | 9.626 | 10.00 | 2,878,388 | +0.23(+2.37%) |
Jun 30, 2004 | 9.804 | 9.804 | 9.580 | 9.771 | 2,884,045 | +0.23(+2.42%) |
Jun 29, 2004 | 9.311 | 9.541 | 9.308 | 9.540 | 1,533,481 | +0.23(+2.48%) |
Jun 28, 2004 | 9.606 | 9.625 | 9.295 | 9.309 | 1,488,600 | -0.30(-3.08%) |
Jun 25, 2004 | 9.596 | 9.671 | 9.541 | 9.605 | 1,348,678 | +0.03(+0.26%) |
Jun 24, 2004 | 9.643 | 9.716 | 9.537 | 9.580 | 1,245,340 | -0.03(-0.34%) |
Jun 23, 2004 | 9.333 | 9.618 | 9.333 | 9.613 | 2,107,876 | +0.31(+3.33%) |
Jun 22, 2004 | 9.287 | 9.366 | 9.248 | 9.303 | 1,135,967 | -0.04(-0.45%) |
Jun 21, 2004 | 9.458 | 9.458 | 9.307 | 9.345 | 854,993 | -0.11(-1.19%) |
Jun 18, 2004 | 9.446 | 9.608 | 9.417 | 9.458 | 977,943 | -0.03(-0.28%) |
Jun 17, 2004 | 9.385 | 9.528 | 9.327 | 9.484 | 1,452,771 | +0.11(+1.19%) |
Jun 16, 2004 | 9.239 | 9.381 | 9.239 | 9.373 | 1,145,019 | +0.18(+1.93%) |
Jun 15, 2004 | 9.148 | 9.276 | 9.144 | 9.195 | 1,361,124 | +0.15(+1.64%) |
Jun 14, 2004 | 9.193 | 9.193 | 9.032 | 9.047 | 1,309,832 | -0.14(-1.57%) |
Jun 10, 2004 | 8.969 | 9.230 | 8.921 | 9.191 | 3,037,544 | +0.48(+5.46%) |
Jun 09, 2004 | 8.770 | 8.770 | 8.572 | 8.715 | 941,359 | -0.05(-0.62%) |
Jun 08, 2004 | 8.955 | 9.000 | 8.738 | 8.770 | 1,238,174 | -0.18(-2.01%) |
Jun 07, 2004 | 8.767 | 8.950 | 8.766 | 8.950 | 971,154 | +0.21(+2.37%) |
Jun 04, 2004 | 8.856 | 8.869 | 8.697 | 8.743 | 815,015 | -0.07(-0.84%) |
Jun 03, 2004 | 8.892 | 9.016 | 8.810 | 8.818 | 1,515,378 | -0.07(-0.83%) |
Jun 02, 2004 | 8.909 | 8.921 | 8.802 | 8.892 | 1,396,953 | +0.05(+0.57%) |
Jun 01, 2004 | 8.719 | 8.869 | 8.719 | 8.841 | 1,574,967 | +0.19(+2.19%) |
May 28, 2004 | 8.562 | 8.701 | 8.562 | 8.652 | 910,810 | +0.09(+1.05%) |
May 27, 2004 | 8.684 | 8.742 | 8.515 | 8.562 | 1,462,954 | -0.10(-1.18%) |
May 26, 2004 | 8.784 | 8.823 | 8.637 | 8.664 | 1,965,314 | -0.12(-1.36%) |
May 25, 2004 | 8.753 | 8.856 | 8.719 | 8.783 | 1,556,487 | +0.07(+0.84%) |
May 24, 2004 | 8.525 | 8.730 | 8.501 | 8.710 | 1,390,919 | +0.26(+3.03%) |
May 21, 2004 | 8.591 | 8.603 | 8.408 | 8.454 | 815,769 | -0.09(-1.10%) |
May 20, 2004 | 8.525 | 8.704 | 8.518 | 8.548 | 1,464,085 | +0.04(+0.42%) |
May 19, 2004 | 8.645 | 8.685 | 8.509 | 8.513 | 1,245,717 | -0.10(-1.15%) |
May 18, 2004 | 8.710 | 8.711 | 8.546 | 8.612 | 1,538,384 | -0.12(-1.35%) |
May 17, 2004 | 8.755 | 8.873 | 8.705 | 8.730 | 1,783,906 | -0.03(-0.29%) |
May 14, 2004 | 8.730 | 8.902 | 8.730 | 8.755 | 2,233,843 | -0.17(-1.89%) |
May 13, 2004 | 8.869 | 8.966 | 8.837 | 8.924 | 1,380,359 | +0.03(+0.30%) |
May 12, 2004 | 8.852 | 8.949 | 8.757 | 8.897 | 1,801,632 | +0.05(+0.51%) |
May 11, 2004 | 8.690 | 8.856 | 8.690 | 8.852 | 1,269,855 | +0.22(+2.57%) |
May 10, 2004 | 8.803 | 8.803 | 8.485 | 8.631 | 2,414,497 | -0.23(-2.54%) |
May 07, 2004 | 9.166 | 9.236 | 8.856 | 8.856 | 1,972,103 | -0.31(-3.38%) |
May 06, 2004 | 9.279 | 9.380 | 9.050 | 9.166 | 1,749,963 | -0.11(-1.20%) |
May 05, 2004 | 9.084 | 9.279 | 9.075 | 9.278 | 4,319,845 | +0.20(+2.24%) |
May 04, 2004 | 9.307 | 9.388 | 9.042 | 9.075 | 3,775,999 | -0.23(-2.49%) |
May 03, 2004 | 9.083 | 9.400 | 9.063 | 9.307 | 2,730,546 | +0.23(+2.48%) |
Apr 30, 2004 | 8.876 | 9.214 | 8.876 | 9.081 | 3,752,238 | +0.27(+3.02%) |
Apr 29, 2004 | 9.187 | 9.214 | 8.743 | 8.815 | 6,077,352 | -0.40(-4.33%) |
Apr 28, 2004 | 9.148 | 9.532 | 9.099 | 9.214 | 6,473,734 | +0.42(+4.79%) |
Apr 27, 2004 | 8.554 | 8.856 | 8.531 | 8.792 | 1,813,701 | +0.27(+3.11%) |
Apr 26, 2004 | 8.513 | 8.604 | 8.480 | 8.527 | 1,522,920 | +0.01(+0.16%) |
Apr 23, 2004 | 8.578 | 8.582 | 8.464 | 8.514 | 1,028,480 | -0.05(-0.59%) |
Apr 22, 2004 | 8.340 | 8.564 | 8.322 | 8.564 | 1,324,541 | +0.22(+2.69%) |
Apr 21, 2004 | 8.372 | 8.372 | 8.198 | 8.340 | 1,245,717 | -0.03(-0.35%) |
Apr 20, 2004 | 8.644 | 8.644 | 8.369 | 8.369 | 1,208,380 | -0.28(-3.25%) |
Apr 19, 2004 | 8.564 | 8.650 | 8.564 | 8.650 | 1,390,919 | +0.08(+0.98%) |
Apr 16, 2004 | 8.442 | 8.572 | 8.418 | 8.567 | 1,284,563 | +0.12(+1.44%) |
Apr 15, 2004 | 8.381 | 8.564 | 8.373 | 8.445 | 1,030,743 | +0.06(+0.70%) |
Apr 14, 2004 | 8.338 | 8.493 | 8.299 | 8.387 | 1,455,411 | +0.02(+0.19%) |
Apr 13, 2004 | 8.617 | 8.711 | 8.344 | 8.371 | 1,601,744 | -0.23(-2.65%) |
Apr 12, 2004 | 8.458 | 8.710 | 8.458 | 8.599 | 2,098,447 | +0.03(+0.37%) |
Apr 08, 2004 | 8.471 | 8.591 | 8.432 | 8.567 | 2,124,093 | +0.11(+1.32%) |
Apr 07, 2004 | 8.429 | 8.506 | 8.397 | 8.456 | 1,226,483 | +0.03(+0.41%) |
Apr 06, 2004 | 8.365 | 8.438 | 8.359 | 8.421 | 839,907 | +0.03(+0.38%) |
Apr 05, 2004 | 8.352 | 8.395 | 8.312 | 8.389 | 906,285 | +0.07(+0.80%) |
Apr 02, 2004 | 8.326 | 8.385 | 8.237 | 8.323 | 1,210,642 | +0.03(+0.37%) |
Apr 01, 2004 | 8.352 | 8.404 | 8.221 | 8.293 | 1,637,950 | -0.06(-0.67%) |
Mar 31, 2004 | 8.389 | 8.417 | 8.233 | 8.348 | 1,918,925 | -0.01(-0.17%) |
Mar 30, 2004 | 8.208 | 8.420 | 8.180 | 8.363 | 1,912,514 | +0.17(+2.05%) |
Mar 29, 2004 | 8.140 | 8.221 | 8.111 | 8.194 | 838,398 | +0.11(+1.34%) |
Mar 26, 2004 | 7.948 | 8.132 | 7.941 | 8.086 | 946,262 | +0.12(+1.48%) |
Mar 25, 2004 | 8.017 | 8.017 | 7.920 | 7.968 | 2,196,129 | -0.05(-0.61%) |
Mar 24, 2004 | 8.230 | 8.257 | 7.980 | 8.017 | 1,821,244 | -0.21(-2.55%) |
Mar 23, 2004 | 8.339 | 8.346 | 8.192 | 8.226 | 987,371 | -0.08(-0.96%) |
Mar 22, 2004 | 8.266 | 8.339 | 8.237 | 8.306 | 935,325 | -0.02(-0.24%) |
Mar 19, 2004 | 8.403 | 8.458 | 8.308 | 8.326 | 870,078 | -0.09(-1.04%) |
Mar 18, 2004 | 8.389 | 8.432 | 8.339 | 8.413 | 936,833 | +0.02(+0.28%) |
Mar 17, 2004 | 8.392 | 8.417 | 8.380 | 8.389 | 1,397,330 | +0.05(+0.60%) |
Mar 16, 2004 | 8.466 | 8.518 | 8.294 | 8.339 | 1,634,556 | -0.12(-1.46%) |
Mar 15, 2004 | 8.478 | 8.696 | 8.452 | 8.462 | 1,078,641 | +0.02(+0.20%) |
Mar 12, 2004 | 8.395 | 8.478 | 8.367 | 8.445 | 1,134,836 | +0.08(+1.00%) |
Mar 11, 2004 | 8.558 | 8.558 | 8.359 | 8.361 | 1,634,933 | -0.21(-2.43%) |
Mar 10, 2004 | 8.721 | 8.742 | 8.542 | 8.570 | 1,391,296 | -0.13(-1.48%) |
Mar 09, 2004 | 8.710 | 8.738 | 8.593 | 8.698 | 1,549,698 | -0.02(-0.26%) |
Mar 08, 2004 | 8.657 | 8.747 | 8.644 | 8.721 | 2,161,808 | +0.14(+1.62%) |
Mar 05, 2004 | 8.578 | 8.684 | 8.532 | 8.582 | 1,723,563 | -0.01(-0.17%) |
Mar 04, 2004 | 8.572 | 8.649 | 8.544 | 8.596 | 1,053,749 | +0.03(+0.39%) |
Mar 03, 2004 | 8.514 | 8.599 | 8.433 | 8.563 | 1,249,866 | +0.04(+0.44%) |
Mar 02, 2004 | 8.601 | 8.713 | 8.506 | 8.526 | 1,943,440 | -0.06(-0.69%) |
Mar 01, 2004 | 8.326 | 8.596 | 8.319 | 8.585 | 2,678,500 | +0.27(+3.24%) |
Feb 27, 2004 | 8.352 | 8.360 | 8.286 | 8.316 | 1,516,886 | -0.03(-0.40%) |
Feb 26, 2004 | 8.339 | 8.375 | 8.316 | 8.350 | 1,193,294 | +0.01(+0.13%) |
Feb 25, 2004 | 8.343 | 8.379 | 8.286 | 8.339 | 1,048,469 | +0.01(+0.11%) |
Feb 24, 2004 | 8.228 | 8.405 | 8.182 | 8.330 | 4,238,004 | +0.10(+1.26%) |
Feb 23, 2004 | 8.186 | 8.241 | 8.125 | 8.226 | 1,153,316 | +0.04(+0.49%) |
Feb 20, 2004 | 8.200 | 8.233 | 8.072 | 8.186 | 1,635,310 | +0.00(+0.00%) |
Feb 19, 2004 | 8.206 | 8.218 | 8.106 | 8.186 | 2,070,538 | +0.01(+0.16%) |
Feb 18, 2004 | 8.273 | 8.275 | 8.161 | 8.173 | 2,435,240 | -0.10(-1.20%) |
Feb 17, 2004 | 8.140 | 8.277 | 8.120 | 8.273 | 1,195,179 | +0.13(+1.63%) |
Feb 13, 2004 | 8.087 | 8.169 | 8.014 | 8.140 | 1,270,609 | +0.02(+0.26%) |
Feb 12, 2004 | 8.091 | 8.128 | 8.047 | 8.119 | 1,571,195 | +0.04(+0.53%) |
Feb 11, 2004 | 8.100 | 8.173 | 8.063 | 8.076 | 2,040,744 | -0.09(-1.12%) |
Feb 10, 2004 | 8.163 | 8.250 | 8.133 | 8.168 | 1,638,328 | +0.01(+0.08%) |
Feb 09, 2004 | 8.034 | 8.226 | 8.034 | 8.161 | 3,134,471 | +0.18(+2.28%) |
Feb 06, 2004 | 7.769 | 7.988 | 7.769 | 7.980 | 4,161,820 | +0.28(+3.63%) |
Feb 05, 2004 | 7.875 | 7.901 | 7.543 | 7.700 | 4,826,731 | -0.24(-3.07%) |
Feb 04, 2004 | 7.974 | 8.061 | 7.925 | 7.944 | 1,336,233 | -0.05(-0.63%) |
Feb 03, 2004 | 8.015 | 8.099 | 7.968 | 7.994 | 1,123,899 | -0.02(-0.28%) |