Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.258 | 9.316 | 9.238 | 9.316 | 172,704 | +0.07(+0.77%) |
Jan 28, 2005 | 9.193 | 9.251 | 9.193 | 9.245 | 71,421 | +0.05(+0.57%) |
Jan 27, 2005 | 9.180 | 9.225 | 9.173 | 9.193 | 119,600 | +0.01(+0.14%) |
Jan 26, 2005 | 9.173 | 9.193 | 9.095 | 9.180 | 321,089 | -0.01(-0.07%) |
Jan 25, 2005 | 9.199 | 9.219 | 9.167 | 9.186 | 115,906 | -0.01(-0.14%) |
Jan 24, 2005 | 9.212 | 9.310 | 9.180 | 9.199 | 140,688 | -0.05(-0.56%) |
Jan 21, 2005 | 9.212 | 9.251 | 9.173 | 9.251 | 77,886 | +0.04(+0.42%) |
Jan 20, 2005 | 9.212 | 9.219 | 9.167 | 9.212 | 163,315 | +0.01(+0.07%) |
Jan 19, 2005 | 9.147 | 9.225 | 9.147 | 9.206 | 161,622 | +0.03(+0.35%) |
Jan 18, 2005 | 9.310 | 9.381 | 9.160 | 9.173 | 222,730 | -0.13(-1.40%) |
Jan 14, 2005 | 9.355 | 9.375 | 9.264 | 9.303 | 119,600 | -0.07(-0.76%) |
Jan 13, 2005 | 9.407 | 9.485 | 9.355 | 9.375 | 104,207 | -0.05(-0.48%) |
Jan 12, 2005 | 9.453 | 9.472 | 9.355 | 9.420 | 70,036 | -0.08(-0.82%) |
Jan 11, 2005 | 9.401 | 9.511 | 9.394 | 9.498 | 82,042 | -0.05(-0.48%) |
Jan 10, 2005 | 9.427 | 9.544 | 9.427 | 9.544 | 50,949 | +0.12(+1.24%) |
Jan 07, 2005 | 9.388 | 9.518 | 9.388 | 9.427 | 106,362 | +0.04(+0.42%) |
Jan 06, 2005 | 9.323 | 9.394 | 9.258 | 9.388 | 86,814 | +0.12(+1.33%) |
Jan 05, 2005 | 9.323 | 9.394 | 9.258 | 9.264 | 77,116 | -0.03(-0.28%) |
Jan 04, 2005 | 9.277 | 9.381 | 9.264 | 9.290 | 97,742 | +0.04(+0.42%) |
Jan 03, 2005 | 9.193 | 9.264 | 9.180 | 9.251 | 65,418 | +0.04(+0.42%) |
Dec 31, 2004 | 9.167 | 9.284 | 9.167 | 9.212 | 61,878 | +0.02(+0.21%) |
Dec 30, 2004 | 9.160 | 9.212 | 9.141 | 9.193 | 111,904 | +0.05(+0.57%) |
Dec 29, 2004 | 9.212 | 9.212 | 9.121 | 9.141 | 183,017 | +0.03(+0.29%) |
Dec 28, 2004 | 9.147 | 9.206 | 9.102 | 9.115 | 153,925 | -0.08(-0.85%) |
Dec 27, 2004 | 9.128 | 9.238 | 9.095 | 9.193 | 154,849 | +0.05(+0.50%) |
Dec 23, 2004 | 9.128 | 9.193 | 9.128 | 9.147 | 101,283 | +0.01(+0.07%) |
Dec 22, 2004 | 9.050 | 9.154 | 9.050 | 9.141 | 146,075 | +0.03(+0.29%) |
Dec 21, 2004 | 9.095 | 9.212 | 9.076 | 9.115 | 105,593 | +0.03(+0.29%) |
Dec 20, 2004 | 9.063 | 9.102 | 9.050 | 9.089 | 135,454 | +0.03(+0.29%) |
Dec 17, 2004 | 9.063 | 9.095 | 9.050 | 9.063 | 106,978 | -0.03(-0.36%) |
Dec 16, 2004 | 9.141 | 9.160 | 9.063 | 9.095 | 134,069 | -0.05(-0.50%) |
Dec 15, 2004 | 9.128 | 9.180 | 9.095 | 9.141 | 100,051 | +0.00(+0.00%) |
Dec 14, 2004 | 9.193 | 9.193 | 9.121 | 9.141 | 136,840 | -0.02(-0.21%) |
Dec 13, 2004 | 9.160 | 9.219 | 9.134 | 9.160 | 114,213 | -0.08(-0.84%) |
Dec 10, 2004 | 9.199 | 9.258 | 9.199 | 9.238 | 71,883 | +0.03(+0.35%) |
Dec 09, 2004 | 9.186 | 9.290 | 9.186 | 9.206 | 37,250 | +0.02(+0.21%) |
Dec 08, 2004 | 9.219 | 9.219 | 9.173 | 9.186 | 101,437 | +0.01(+0.14%) |
Dec 07, 2004 | 9.193 | 9.219 | 9.167 | 9.173 | 95,741 | -0.01(-0.14%) |
Dec 06, 2004 | 9.154 | 9.290 | 9.154 | 9.186 | 92,047 | +0.03(+0.28%) |
Dec 03, 2004 | 9.160 | 9.232 | 9.147 | 9.160 | 188,713 | +0.06(+0.71%) |
Dec 02, 2004 | 9.199 | 9.238 | 9.095 | 9.095 | 132,991 | -0.10(-1.13%) |
Dec 01, 2004 | 9.258 | 9.258 | 9.199 | 9.199 | 61,262 | -0.03(-0.28%) |
Nov 30, 2004 | 9.297 | 9.297 | 9.193 | 9.225 | 109,287 | +0.02(+0.21%) |
Nov 29, 2004 | 9.316 | 9.323 | 9.206 | 9.206 | 71,113 | -0.10(-1.05%) |
Nov 26, 2004 | 9.342 | 9.388 | 9.303 | 9.303 | 35,249 | -0.01(-0.14%) |
Nov 24, 2004 | 9.258 | 9.323 | 9.258 | 9.316 | 60,031 | +0.01(+0.07%) |
Nov 23, 2004 | 9.323 | 9.336 | 9.277 | 9.310 | 65,726 | +0.01(+0.07%) |
Nov 22, 2004 | 9.258 | 9.388 | 9.258 | 9.303 | 99,128 | +0.05(+0.49%) |
Nov 19, 2004 | 9.355 | 9.407 | 9.258 | 9.258 | 91,431 | -0.08(-0.84%) |
Nov 18, 2004 | 9.258 | 9.349 | 9.251 | 9.336 | 143,151 | +0.04(+0.42%) |
Nov 17, 2004 | 9.271 | 9.297 | 9.219 | 9.297 | 115,598 | +0.03(+0.35%) |
Nov 16, 2004 | 9.232 | 9.271 | 9.167 | 9.264 | 96,511 | +0.06(+0.71%) |
Nov 15, 2004 | 9.160 | 9.199 | 9.154 | 9.199 | 53,412 | +0.06(+0.64%) |
Nov 12, 2004 | 9.095 | 9.160 | 9.095 | 9.141 | 78,348 | +0.05(+0.50%) |
Nov 11, 2004 | 9.050 | 9.173 | 9.050 | 9.095 | 71,267 | +0.00(+0.00%) |
Nov 10, 2004 | 9.121 | 9.121 | 9.043 | 9.095 | 117,291 | +0.00(+0.00%) |
Nov 09, 2004 | 9.128 | 9.160 | 9.095 | 9.095 | 128,374 | +0.03(+0.36%) |
Nov 08, 2004 | 9.323 | 9.323 | 8.978 | 9.063 | 152,848 | -0.29(-3.06%) |
Nov 05, 2004 | 9.498 | 9.498 | 9.323 | 9.349 | 188,713 | -0.15(-1.57%) |
Nov 04, 2004 | 9.485 | 9.531 | 9.459 | 9.498 | 46,485 | +0.00(+0.00%) |
Nov 03, 2004 | 9.453 | 9.498 | 9.407 | 9.498 | 92,509 | +0.08(+0.90%) |
Nov 02, 2004 | 9.420 | 9.459 | 9.394 | 9.414 | 59,723 | +0.03(+0.28%) |
Nov 01, 2004 | 9.420 | 9.433 | 9.388 | 9.388 | 62,801 | -0.03(-0.34%) |
Oct 29, 2004 | 9.394 | 9.420 | 9.388 | 9.420 | 83,427 | +0.03(+0.35%) |
Oct 28, 2004 | 9.368 | 9.388 | 9.355 | 9.388 | 95,587 | +0.03(+0.35%) |
Oct 27, 2004 | 9.375 | 9.388 | 9.342 | 9.355 | 97,742 | +0.01(+0.07%) |
Oct 26, 2004 | 9.381 | 9.394 | 9.336 | 9.349 | 93,586 | -0.01(-0.07%) |
Oct 25, 2004 | 9.362 | 9.401 | 9.342 | 9.355 | 217,035 | -0.02(-0.21%) |
Oct 22, 2004 | 9.362 | 9.388 | 9.362 | 9.375 | 90,508 | +0.00(+0.00%) |
Oct 21, 2004 | 9.427 | 9.433 | 9.375 | 9.375 | 60,031 | -0.04(-0.41%) |
Oct 20, 2004 | 9.388 | 9.427 | 9.381 | 9.414 | 76,347 | +0.01(+0.07%) |
Oct 19, 2004 | 9.375 | 9.407 | 9.362 | 9.407 | 77,578 | +0.04(+0.42%) |
Oct 18, 2004 | 9.388 | 9.401 | 9.362 | 9.368 | 105,439 | -0.01(-0.14%) |
Oct 15, 2004 | 9.388 | 9.394 | 9.349 | 9.381 | 142,997 | -0.01(-0.07%) |
Oct 14, 2004 | 9.368 | 9.394 | 9.342 | 9.388 | 82,196 | +0.00(+0.00%) |
Oct 13, 2004 | 9.362 | 9.407 | 9.349 | 9.388 | 117,445 | -0.04(-0.41%) |
Oct 12, 2004 | 9.440 | 9.446 | 9.394 | 9.427 | 77,732 | +0.01(+0.07%) |
Oct 11, 2004 | 9.401 | 9.427 | 9.394 | 9.420 | 21,703 | +0.01(+0.07%) |
Oct 08, 2004 | 9.375 | 9.420 | 9.375 | 9.414 | 79,271 | +0.06(+0.63%) |
Oct 07, 2004 | 9.349 | 9.420 | 9.349 | 9.355 | 108,055 | -0.01(-0.07%) |
Oct 06, 2004 | 9.388 | 9.394 | 9.355 | 9.362 | 69,266 | -0.03(-0.28%) |
Oct 05, 2004 | 9.342 | 9.388 | 9.310 | 9.388 | 75,269 | +0.10(+1.05%) |
Oct 04, 2004 | 9.342 | 9.355 | 9.290 | 9.290 | 116,060 | -0.07(-0.76%) |
Oct 01, 2004 | 9.453 | 9.453 | 9.323 | 9.362 | 100,975 | +0.00(+0.00%) |
Sep 30, 2004 | 9.433 | 9.433 | 9.362 | 9.362 | 86,044 | -0.07(-0.76%) |
Sep 29, 2004 | 9.420 | 9.440 | 9.368 | 9.433 | 94,048 | +0.05(+0.48%) |
Sep 28, 2004 | 9.388 | 9.414 | 9.362 | 9.388 | 120,985 | +0.01(+0.14%) |
Sep 27, 2004 | 9.355 | 9.375 | 9.329 | 9.375 | 86,506 | +0.03(+0.28%) |
Sep 24, 2004 | 9.342 | 9.349 | 9.303 | 9.349 | 147,768 | +0.04(+0.42%) |
Sep 23, 2004 | 9.329 | 9.342 | 9.297 | 9.310 | 125,295 | -0.01(-0.07%) |
Sep 22, 2004 | 9.342 | 9.342 | 9.297 | 9.316 | 122,986 | -0.03(-0.28%) |
Sep 21, 2004 | 9.388 | 9.388 | 9.290 | 9.342 | 143,612 | -0.01(-0.14%) |
Sep 20, 2004 | 9.420 | 9.440 | 9.336 | 9.355 | 111,442 | -0.05(-0.55%) |
Sep 17, 2004 | 9.433 | 9.466 | 9.407 | 9.407 | 143,151 | -0.03(-0.28%) |
Sep 16, 2004 | 9.414 | 9.466 | 9.414 | 9.433 | 71,113 | +0.01(+0.07%) |
Sep 15, 2004 | 9.472 | 9.472 | 9.420 | 9.427 | 69,420 | +0.01(+0.07%) |
Sep 14, 2004 | 9.453 | 9.485 | 9.407 | 9.420 | 102,668 | +0.01(+0.14%) |
Sep 13, 2004 | 9.440 | 9.453 | 9.388 | 9.407 | 102,976 | -0.06(-0.62%) |
Sep 10, 2004 | 9.466 | 9.479 | 9.414 | 9.466 | 90,816 | +0.07(+0.76%) |
Sep 09, 2004 | 9.388 | 9.427 | 9.362 | 9.394 | 40,020 | +0.03(+0.28%) |
Sep 08, 2004 | 9.355 | 9.394 | 9.310 | 9.368 | 62,955 | +0.01(+0.14%) |
Sep 07, 2004 | 9.336 | 9.368 | 9.290 | 9.355 | 83,889 | +0.06(+0.70%) |
Sep 03, 2004 | 9.290 | 9.355 | 9.258 | 9.290 | 132,068 | -0.05(-0.56%) |
Sep 02, 2004 | 9.355 | 9.368 | 9.297 | 9.342 | 62,032 | -0.01(-0.07%) |
Sep 01, 2004 | 9.310 | 9.349 | 9.290 | 9.349 | 68,497 | +0.05(+0.49%) |
Aug 31, 2004 | 9.277 | 9.303 | 9.271 | 9.303 | 83,273 | +0.05(+0.56%) |
Aug 30, 2004 | 9.277 | 9.284 | 9.225 | 9.251 | 124,833 | -0.04(-0.42%) |
Aug 27, 2004 | 9.394 | 9.394 | 9.290 | 9.290 | 66,649 | -0.03(-0.35%) |
Aug 26, 2004 | 9.225 | 9.394 | 9.225 | 9.323 | 103,130 | +0.08(+0.84%) |
Aug 25, 2004 | 9.245 | 9.258 | 9.219 | 9.245 | 42,791 | +0.00(+0.00%) |
Aug 24, 2004 | 9.199 | 9.258 | 9.193 | 9.245 | 69,266 | +0.03(+0.35%) |
Aug 23, 2004 | 9.180 | 9.212 | 9.160 | 9.212 | 53,720 | +0.01(+0.14%) |
Aug 20, 2004 | 9.193 | 9.199 | 9.147 | 9.199 | 92,663 | +0.01(+0.07%) |
Aug 19, 2004 | 9.193 | 9.212 | 9.154 | 9.193 | 103,284 | +0.01(+0.07%) |
Aug 18, 2004 | 9.173 | 9.193 | 9.108 | 9.186 | 84,505 | +0.07(+0.78%) |
Aug 17, 2004 | 9.154 | 9.173 | 9.102 | 9.115 | 140,534 | -0.02(-0.21%) |
Aug 16, 2004 | 9.115 | 9.134 | 9.082 | 9.134 | 78,040 | +0.03(+0.36%) |
Aug 13, 2004 | 9.076 | 9.121 | 9.076 | 9.102 | 61,262 | +0.03(+0.29%) |
Aug 12, 2004 | 9.030 | 9.089 | 9.024 | 9.076 | 117,291 | +0.03(+0.36%) |
Aug 11, 2004 | 9.056 | 9.095 | 8.998 | 9.043 | 145,921 | -0.06(-0.71%) |
Aug 10, 2004 | 9.082 | 9.128 | 9.063 | 9.108 | 70,651 | +0.01(+0.14%) |
Aug 09, 2004 | 9.102 | 9.154 | 9.095 | 9.095 | 84,813 | -0.01(-0.07%) |
Aug 06, 2004 | 9.063 | 9.141 | 9.063 | 9.102 | 81,272 | +0.06(+0.72%) |
Aug 05, 2004 | 9.076 | 9.089 | 9.030 | 9.037 | 51,873 | -0.02(-0.22%) |
Aug 04, 2004 | 9.056 | 9.095 | 9.024 | 9.056 | 61,724 | +0.03(+0.29%) |
Aug 03, 2004 | 9.004 | 9.063 | 9.004 | 9.030 | 74,654 | +0.03(+0.29%) |
Aug 02, 2004 | 9.037 | 9.043 | 8.998 | 9.004 | 86,814 | +0.02(+0.22%) |
Jul 30, 2004 | 9.004 | 9.037 | 8.978 | 8.985 | 119,292 | +0.01(+0.07%) |
Jul 29, 2004 | 8.952 | 8.978 | 8.933 | 8.978 | 74,654 | +0.04(+0.44%) |
Jul 28, 2004 | 8.978 | 8.985 | 8.900 | 8.939 | 93,740 | -0.03(-0.29%) |
Jul 27, 2004 | 8.978 | 8.998 | 8.933 | 8.965 | 92,355 | -0.01(-0.14%) |
Jul 26, 2004 | 8.998 | 9.004 | 8.965 | 8.978 | 86,660 | -0.01(-0.14%) |
Jul 23, 2004 | 9.011 | 9.024 | 8.965 | 8.991 | 54,027 | -0.02(-0.22%) |
Jul 22, 2004 | 8.978 | 9.017 | 8.965 | 9.011 | 82,812 | +0.05(+0.51%) |
Jul 21, 2004 | 9.056 | 9.056 | 8.965 | 8.965 | 60,800 | -0.07(-0.79%) |
Jul 20, 2004 | 9.030 | 9.089 | 9.004 | 9.037 | 105,747 | +0.01(+0.07%) |
Jul 19, 2004 | 9.043 | 9.056 | 8.972 | 9.030 | 62,647 | +0.05(+0.51%) |
Jul 16, 2004 | 8.978 | 9.050 | 8.972 | 8.985 | 55,567 | -0.01(-0.14%) |
Jul 15, 2004 | 8.972 | 9.030 | 8.972 | 8.998 | 52,642 | +0.03(+0.29%) |
Jul 14, 2004 | 8.998 | 9.095 | 8.972 | 8.972 | 90,508 | -0.03(-0.29%) |
Jul 13, 2004 | 8.998 | 9.089 | 8.965 | 8.998 | 66,495 | -0.08(-0.93%) |
Jul 12, 2004 | 9.004 | 9.089 | 9.004 | 9.082 | 57,106 | +0.06(+0.72%) |
Jul 09, 2004 | 9.030 | 9.076 | 8.998 | 9.017 | 84,043 | +0.02(+0.22%) |
Jul 08, 2004 | 8.933 | 9.004 | 8.907 | 8.998 | 126,527 | +0.06(+0.65%) |
Jul 07, 2004 | 8.946 | 8.991 | 8.900 | 8.939 | 103,438 | +0.01(+0.07%) |
Jul 06, 2004 | 8.874 | 8.933 | 8.829 | 8.933 | 83,273 | +0.05(+0.59%) |
Jul 02, 2004 | 8.764 | 8.881 | 8.764 | 8.881 | 93,433 | +0.12(+1.41%) |
Jul 01, 2004 | 8.712 | 8.757 | 8.667 | 8.757 | 79,425 | +0.10(+1.13%) |
Jun 30, 2004 | 8.608 | 8.660 | 8.589 | 8.660 | 50,025 | +0.06(+0.68%) |
Jun 29, 2004 | 8.569 | 8.608 | 8.543 | 8.602 | 78,963 | +0.03(+0.38%) |
Jun 28, 2004 | 8.576 | 8.576 | 8.537 | 8.569 | 73,884 | +0.01(+0.15%) |
Jun 25, 2004 | 8.582 | 8.621 | 8.537 | 8.556 | 59,261 | +0.01(+0.08%) |
Jun 24, 2004 | 8.537 | 8.621 | 8.524 | 8.550 | 86,968 | +0.04(+0.46%) |
Jun 23, 2004 | 8.556 | 8.563 | 8.511 | 8.511 | 72,960 | -0.05(-0.53%) |
Jun 22, 2004 | 8.485 | 8.556 | 8.485 | 8.556 | 118,676 | +0.01(+0.15%) |
Jun 21, 2004 | 8.504 | 8.550 | 8.498 | 8.543 | 72,806 | +0.04(+0.46%) |
Jun 18, 2004 | 8.530 | 8.576 | 8.504 | 8.504 | 55,105 | -0.01(-0.15%) |
Jun 17, 2004 | 8.569 | 8.589 | 8.517 | 8.517 | 130,990 | -0.05(-0.61%) |
Jun 16, 2004 | 8.576 | 8.641 | 8.524 | 8.569 | 183,479 | -0.01(-0.08%) |
Jun 15, 2004 | 8.472 | 8.602 | 8.472 | 8.576 | 115,906 | +0.08(+0.99%) |
Jun 14, 2004 | 8.628 | 8.628 | 8.394 | 8.491 | 121,293 | -0.19(-2.17%) |
Jun 10, 2004 | 8.692 | 8.712 | 8.641 | 8.680 | 123,910 | -0.01(-0.07%) |
Jun 09, 2004 | 8.667 | 8.686 | 8.641 | 8.686 | 100,359 | +0.04(+0.45%) |
Jun 08, 2004 | 8.673 | 8.673 | 8.634 | 8.647 | 96,973 | +0.00(+0.00%) |
Jun 07, 2004 | 8.680 | 8.705 | 8.641 | 8.647 | 76,193 | +0.00(+0.00%) |
Jun 04, 2004 | 8.641 | 8.692 | 8.641 | 8.647 | 65,264 | +0.02(+0.23%) |
Jun 03, 2004 | 8.712 | 8.712 | 8.628 | 8.628 | 87,275 | -0.07(-0.82%) |
Jun 02, 2004 | 8.641 | 8.705 | 8.641 | 8.699 | 94,202 | +0.05(+0.60%) |
Jun 01, 2004 | 8.712 | 8.712 | 8.615 | 8.647 | 117,445 | -0.07(-0.82%) |
May 28, 2004 | 8.705 | 8.731 | 8.673 | 8.718 | 61,878 | +0.03(+0.37%) |
May 27, 2004 | 8.667 | 8.718 | 8.628 | 8.686 | 78,656 | +0.07(+0.83%) |
May 26, 2004 | 8.667 | 8.673 | 8.608 | 8.615 | 118,215 | -0.01(-0.15%) |
May 25, 2004 | 8.576 | 8.667 | 8.556 | 8.628 | 95,587 | +0.03(+0.30%) |
May 24, 2004 | 8.556 | 8.608 | 8.511 | 8.602 | 93,586 | +0.06(+0.68%) |
May 21, 2004 | 8.511 | 8.543 | 8.465 | 8.543 | 69,574 | +0.09(+1.08%) |
May 20, 2004 | 8.381 | 8.511 | 8.381 | 8.452 | 99,128 | +0.07(+0.85%) |
May 19, 2004 | 8.407 | 8.407 | 8.322 | 8.381 | 118,984 | +0.01(+0.08%) |
May 18, 2004 | 8.426 | 8.426 | 8.335 | 8.374 | 154,387 | -0.05(-0.62%) |
May 17, 2004 | 8.446 | 8.485 | 8.381 | 8.426 | 116,060 | -0.03(-0.38%) |
May 14, 2004 | 8.322 | 8.465 | 8.290 | 8.459 | 73,114 | +0.12(+1.40%) |
May 13, 2004 | 8.381 | 8.381 | 8.277 | 8.342 | 97,589 | -0.04(-0.47%) |
May 12, 2004 | 8.413 | 8.413 | 8.335 | 8.381 | 140,688 | -0.06(-0.77%) |
May 11, 2004 | 8.238 | 8.446 | 8.238 | 8.446 | 217,651 | +0.16(+1.96%) |
May 10, 2004 | 8.329 | 8.329 | 8.225 | 8.283 | 299,231 | -0.05(-0.55%) |
May 07, 2004 | 8.550 | 8.550 | 8.251 | 8.329 | 246,897 | -0.27(-3.10%) |
May 06, 2004 | 8.680 | 8.680 | 8.530 | 8.595 | 122,525 | -0.08(-0.97%) |
May 05, 2004 | 8.725 | 8.725 | 8.641 | 8.680 | 106,978 | +0.04(+0.45%) |
May 04, 2004 | 8.738 | 8.738 | 8.641 | 8.641 | 107,902 | -0.05(-0.60%) |
May 03, 2004 | 8.673 | 8.699 | 8.654 | 8.692 | 91,739 | +0.03(+0.30%) |
Apr 30, 2004 | 8.667 | 8.686 | 8.595 | 8.667 | 117,599 | +0.06(+0.68%) |
Apr 29, 2004 | 8.699 | 8.705 | 8.602 | 8.608 | 135,300 | -0.07(-0.82%) |
Apr 28, 2004 | 8.543 | 8.686 | 8.543 | 8.680 | 92,971 | +0.04(+0.45%) |
Apr 27, 2004 | 8.738 | 8.764 | 8.608 | 8.641 | 183,479 | -0.12(-1.41%) |
Apr 26, 2004 | 8.868 | 8.887 | 8.705 | 8.764 | 174,551 | -0.11(-1.24%) |
Apr 23, 2004 | 8.933 | 8.933 | 8.868 | 8.874 | 102,206 | -0.03(-0.36%) |
Apr 22, 2004 | 8.920 | 8.939 | 8.894 | 8.907 | 58,030 | +0.01(+0.15%) |
Apr 21, 2004 | 8.913 | 8.933 | 8.868 | 8.894 | 144,844 | -0.02(-0.22%) |
Apr 20, 2004 | 8.998 | 9.030 | 8.907 | 8.913 | 132,222 | -0.06(-0.65%) |
Apr 19, 2004 | 9.030 | 9.030 | 8.920 | 8.972 | 97,742 | -0.06(-0.65%) |
Apr 16, 2004 | 8.894 | 9.030 | 8.894 | 9.030 | 75,577 | +0.14(+1.53%) |
Apr 15, 2004 | 8.933 | 8.946 | 8.829 | 8.894 | 188,405 | -0.01(-0.07%) |
Apr 14, 2004 | 8.978 | 8.978 | 8.868 | 8.900 | 170,857 | -0.10(-1.08%) |
Apr 13, 2004 | 8.998 | 9.030 | 8.972 | 8.998 | 188,713 | -0.15(-1.63%) |
Apr 12, 2004 | 9.225 | 9.225 | 9.128 | 9.147 | 108,671 | -0.08(-0.85%) |
Apr 08, 2004 | 9.219 | 9.264 | 9.173 | 9.225 | 125,603 | +0.03(+0.28%) |
Apr 07, 2004 | 9.199 | 9.238 | 9.134 | 9.199 | 144,382 | +0.01(+0.07%) |
Apr 06, 2004 | 9.147 | 9.193 | 9.076 | 9.193 | 197,640 | +0.05(+0.50%) |
Apr 05, 2004 | 9.583 | 9.583 | 9.095 | 9.147 | 441,459 | -0.38(-3.96%) |
Apr 02, 2004 | 9.615 | 9.635 | 9.524 | 9.524 | 196,563 | -0.18(-1.81%) |
Apr 01, 2004 | 9.712 | 9.719 | 9.686 | 9.699 | 104,515 | +0.03(+0.27%) |
Mar 31, 2004 | 9.712 | 9.738 | 9.667 | 9.673 | 113,905 | -0.01(-0.07%) |
Mar 30, 2004 | 9.686 | 9.725 | 9.680 | 9.680 | 120,216 | -0.01(-0.07%) |
Mar 29, 2004 | 9.719 | 9.732 | 9.654 | 9.686 | 132,838 | -0.02(-0.20%) |
Mar 26, 2004 | 9.745 | 9.745 | 9.706 | 9.706 | 78,348 | -0.03(-0.33%) |
Mar 25, 2004 | 9.745 | 9.745 | 9.706 | 9.738 | 127,912 | +0.01(+0.13%) |
Mar 24, 2004 | 9.745 | 9.751 | 9.712 | 9.725 | 99,590 | +0.00(+0.00%) |
Mar 23, 2004 | 9.745 | 9.745 | 9.712 | 9.725 | 160,852 | -0.02(-0.20%) |
Mar 22, 2004 | 9.764 | 9.771 | 9.706 | 9.745 | 109,749 | +0.01(+0.13%) |
Mar 19, 2004 | 9.810 | 9.810 | 9.732 | 9.732 | 94,202 | -0.08(-0.79%) |
Mar 18, 2004 | 9.777 | 9.810 | 9.745 | 9.810 | 80,041 | +0.03(+0.33%) |
Mar 17, 2004 | 9.790 | 9.816 | 9.751 | 9.777 | 104,515 | -0.01(-0.13%) |
Mar 16, 2004 | 9.777 | 9.803 | 9.751 | 9.790 | 77,424 | +0.02(+0.20%) |
Mar 15, 2004 | 9.810 | 9.810 | 9.745 | 9.771 | 88,661 | +0.01(+0.13%) |
Mar 12, 2004 | 9.777 | 9.810 | 9.732 | 9.758 | 98,974 | +0.01(+0.13%) |
Mar 11, 2004 | 9.823 | 9.823 | 9.706 | 9.745 | 108,979 | -0.06(-0.66%) |
Mar 10, 2004 | 9.940 | 9.940 | 9.758 | 9.810 | 133,761 | -0.06(-0.59%) |
Mar 09, 2004 | 9.784 | 9.868 | 9.777 | 9.868 | 106,670 | +0.11(+1.13%) |
Mar 08, 2004 | 9.810 | 9.810 | 9.725 | 9.758 | 154,387 | -0.05(-0.46%) |
Mar 05, 2004 | 9.712 | 9.803 | 9.699 | 9.803 | 193,177 | +0.12(+1.21%) |
Mar 04, 2004 | 9.686 | 9.686 | 9.648 | 9.686 | 93,586 | +0.01(+0.07%) |
Mar 03, 2004 | 9.648 | 9.686 | 9.615 | 9.680 | 161,160 | +0.08(+0.81%) |
Mar 02, 2004 | 9.628 | 9.693 | 9.602 | 9.602 | 184,557 | +0.02(+0.20%) |
Mar 01, 2004 | 9.725 | 9.732 | 9.583 | 9.583 | 155,619 | -0.10(-1.01%) |
Feb 27, 2004 | 9.673 | 9.719 | 9.615 | 9.680 | 108,209 | +0.06(+0.68%) |
Feb 26, 2004 | 9.628 | 9.648 | 9.602 | 9.615 | 78,963 | -0.03(-0.34%) |
Feb 25, 2004 | 9.602 | 9.648 | 9.570 | 9.648 | 89,738 | +0.06(+0.68%) |
Feb 24, 2004 | 9.583 | 9.615 | 9.531 | 9.583 | 113,751 | +0.01(+0.14%) |
Feb 23, 2004 | 9.609 | 9.609 | 9.563 | 9.570 | 114,366 | -0.01(-0.14%) |
Feb 20, 2004 | 9.609 | 9.628 | 9.576 | 9.583 | 118,830 | -0.02(-0.20%) |
Feb 19, 2004 | 9.648 | 9.648 | 9.537 | 9.602 | 160,082 | -0.05(-0.47%) |
Feb 18, 2004 | 9.615 | 9.648 | 9.596 | 9.648 | 95,280 | +0.03(+0.34%) |
Feb 17, 2004 | 9.680 | 9.725 | 9.596 | 9.615 | 119,600 | -0.07(-0.74%) |
Feb 13, 2004 | 9.719 | 9.725 | 9.686 | 9.686 | 133,761 | -0.03(-0.27%) |
Feb 12, 2004 | 9.686 | 9.719 | 9.648 | 9.712 | 186,712 | +0.06(+0.67%) |
Feb 11, 2004 | 9.635 | 9.654 | 9.557 | 9.648 | 104,669 | +0.01(+0.07%) |
Feb 10, 2004 | 9.570 | 9.648 | 9.511 | 9.641 | 204,721 | +0.10(+1.02%) |
Feb 09, 2004 | 9.537 | 9.576 | 9.524 | 9.544 | 102,822 | +0.03(+0.27%) |
Feb 06, 2004 | 9.479 | 9.537 | 9.479 | 9.518 | 85,274 | +0.05(+0.48%) |
Feb 05, 2004 | 9.518 | 9.524 | 9.420 | 9.472 | 119,446 | -0.02(-0.21%) |
Feb 04, 2004 | 9.511 | 9.524 | 9.492 | 9.492 | 117,445 | +0.01(+0.07%) |
Feb 03, 2004 | 9.505 | 9.511 | 9.453 | 9.485 | 62,493 | -0.01(-0.14%) |