Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.000 | 7.100 | 6.910 | 7.080 | 333,823 | +0.10(+1.43%) |
Jan 28, 2005 | 6.950 | 7.020 | 6.860 | 6.980 | 152,731 | +0.07(+1.01%) |
Jan 27, 2005 | 6.900 | 6.920 | 6.670 | 6.910 | 165,184 | +0.21(+3.13%) |
Jan 26, 2005 | 6.750 | 6.900 | 6.610 | 6.700 | 158,574 | +0.02(+0.30%) |
Jan 25, 2005 | 6.650 | 6.740 | 6.530 | 6.680 | 434,968 | +0.05(+0.75%) |
Jan 24, 2005 | 6.610 | 6.750 | 6.500 | 6.630 | 408,534 | +0.02(+0.30%) |
Jan 21, 2005 | 6.530 | 6.810 | 6.520 | 6.610 | 435,569 | +0.07(+1.07%) |
Jan 20, 2005 | 6.810 | 6.870 | 6.540 | 6.540 | 203,868 | -0.27(-3.96%) |
Jan 19, 2005 | 6.880 | 6.880 | 6.680 | 6.810 | 193,753 | -0.02(-0.29%) |
Jan 18, 2005 | 6.530 | 6.940 | 6.450 | 6.830 | 313,478 | +0.32(+4.92%) |
Jan 14, 2005 | 6.530 | 6.540 | 6.370 | 6.510 | 213,285 | +0.07(+1.09%) |
Jan 13, 2005 | 6.490 | 6.540 | 6.360 | 6.440 | 129,724 | +0.04(+0.63%) |
Jan 12, 2005 | 6.550 | 6.650 | 6.350 | 6.400 | 151,037 | -0.16(-2.44%) |
Jan 11, 2005 | 6.730 | 6.730 | 6.500 | 6.560 | 193,556 | -0.04(-0.61%) |
Jan 10, 2005 | 6.560 | 6.700 | 6.496 | 6.600 | 161,434 | +0.15(+2.33%) |
Jan 07, 2005 | 6.410 | 6.650 | 6.410 | 6.450 | 106,241 | +0.02(+0.33%) |
Jan 06, 2005 | 6.570 | 6.570 | 6.210 | 6.429 | 474,550 | -0.20(-3.03%) |
Jan 05, 2005 | 7.490 | 7.590 | 6.580 | 6.630 | 528,707 | -0.45(-6.36%) |
Jan 04, 2005 | 7.040 | 7.220 | 7.000 | 7.080 | 315,994 | +0.02(+0.28%) |
Jan 03, 2005 | 7.300 | 7.320 | 7.020 | 7.060 | 276,434 | -0.12(-1.67%) |
Dec 31, 2004 | 7.200 | 7.380 | 7.150 | 7.180 | 290,300 | -0.12(-1.64%) |
Dec 30, 2004 | 7.560 | 7.600 | 7.250 | 7.300 | 574,600 | -0.29(-3.82%) |
Dec 29, 2004 | 7.180 | 7.750 | 7.080 | 7.590 | 644,300 | +0.46(+6.45%) |
Dec 28, 2004 | 6.640 | 7.330 | 6.640 | 7.130 | 638,800 | +0.43(+6.42%) |
Dec 27, 2004 | 6.631 | 6.750 | 6.600 | 6.700 | 180,900 | -0.03(-0.43%) |
Dec 23, 2004 | 6.790 | 6.790 | 6.600 | 6.729 | 328,300 | +0.02(+0.28%) |
Dec 22, 2004 | 6.710 | 6.790 | 6.570 | 6.710 | 278,600 | +0.01(+0.15%) |
Dec 21, 2004 | 6.650 | 6.710 | 6.380 | 6.700 | 525,900 | +0.09(+1.36%) |
Dec 20, 2004 | 6.680 | 6.680 | 6.500 | 6.610 | 442,300 | +0.10(+1.55%) |
Dec 17, 2004 | 6.490 | 6.610 | 6.390 | 6.509 | 428,300 | +0.08(+1.23%) |
Dec 16, 2004 | 6.230 | 6.450 | 6.180 | 6.430 | 678,300 | +0.20(+3.21%) |
Dec 15, 2004 | 5.910 | 6.230 | 5.900 | 6.230 | 1,033,100 | +0.35(+5.93%) |
Dec 14, 2004 | 6.040 | 6.040 | 5.860 | 5.881 | 183,900 | -0.09(-1.49%) |
Dec 13, 2004 | 6.080 | 6.080 | 5.870 | 5.970 | 292,500 | +0.05(+0.84%) |
Dec 10, 2004 | 5.970 | 6.000 | 5.870 | 5.920 | 166,400 | -0.04(-0.67%) |
Dec 09, 2004 | 5.920 | 6.044 | 5.850 | 5.960 | 364,400 | +0.00(+0.00%) |
Dec 08, 2004 | 5.950 | 6.000 | 5.850 | 5.960 | 342,100 | -0.04(-0.67%) |
Dec 07, 2004 | 6.189 | 6.189 | 5.960 | 6.000 | 303,100 | -0.07(-1.15%) |
Dec 06, 2004 | 6.220 | 6.250 | 6.050 | 6.070 | 201,400 | -0.07(-1.14%) |
Dec 03, 2004 | 6.150 | 6.240 | 6.050 | 6.140 | 338,300 | +0.02(+0.33%) |
Dec 02, 2004 | 6.080 | 6.140 | 5.970 | 6.120 | 499,900 | +0.08(+1.32%) |
Dec 01, 2004 | 6.110 | 6.151 | 6.000 | 6.040 | 535,800 | -0.01(-0.17%) |
Nov 30, 2004 | 6.190 | 6.190 | 6.000 | 6.050 | 275,600 | -0.01(-0.17%) |
Nov 29, 2004 | 6.250 | 6.280 | 6.000 | 6.060 | 464,000 | -0.18(-2.88%) |
Nov 26, 2004 | 6.310 | 6.310 | 6.190 | 6.240 | 157,200 | +0.07(+1.13%) |
Nov 24, 2004 | 6.020 | 6.220 | 6.000 | 6.170 | 405,300 | +0.17(+2.83%) |
Nov 23, 2004 | 6.010 | 6.070 | 5.950 | 6.000 | 712,600 | +0.01(+0.17%) |
Nov 22, 2004 | 6.250 | 6.250 | 5.980 | 5.990 | 672,700 | -0.16(-2.60%) |
Nov 19, 2004 | 6.251 | 6.390 | 6.080 | 6.150 | 479,400 | -0.08(-1.28%) |
Nov 18, 2004 | 6.270 | 6.500 | 6.230 | 6.230 | 580,600 | -0.12(-1.89%) |
Nov 17, 2004 | 6.310 | 6.440 | 6.250 | 6.350 | 360,300 | +0.14(+2.25%) |
Nov 16, 2004 | 6.021 | 6.250 | 6.020 | 6.210 | 635,200 | +0.12(+1.97%) |
Nov 15, 2004 | 6.250 | 6.360 | 6.080 | 6.090 | 1,128,000 | +0.03(+0.50%) |
Nov 12, 2004 | 5.910 | 6.210 | 5.900 | 6.060 | 493,500 | +0.12(+2.02%) |
Nov 11, 2004 | 6.400 | 6.400 | 5.870 | 5.940 | 637,800 | -0.26(-4.19%) |
Nov 10, 2004 | 6.410 | 6.410 | 6.090 | 6.200 | 507,100 | -0.19(-2.97%) |
Nov 09, 2004 | 6.330 | 6.500 | 6.310 | 6.390 | 562,300 | -0.03(-0.47%) |
Nov 08, 2004 | 6.390 | 6.490 | 6.360 | 6.420 | 429,400 | +0.02(+0.31%) |
Nov 05, 2004 | 6.960 | 6.980 | 6.390 | 6.400 | 377,800 | -0.40(-5.88%) |
Nov 04, 2004 | 6.810 | 6.910 | 6.700 | 6.800 | 414,700 | +0.16(+2.41%) |
Nov 03, 2004 | 6.840 | 6.870 | 6.580 | 6.640 | 381,500 | -0.06(-0.90%) |
Nov 02, 2004 | 6.690 | 6.790 | 6.600 | 6.700 | 266,400 | +0.11(+1.67%) |
Nov 01, 2004 | 6.540 | 6.680 | 6.300 | 6.590 | 291,500 | +0.30(+4.77%) |
Oct 29, 2004 | 6.350 | 6.430 | 6.250 | 6.290 | 577,900 | +0.02(+0.32%) |
Oct 28, 2004 | 7.030 | 7.160 | 5.700 | 6.270 | 2,518,000 | -0.89(-12.43%) |
Oct 27, 2004 | 7.200 | 7.230 | 7.030 | 7.160 | 155,700 | +0.04(+0.56%) |
Oct 26, 2004 | 7.199 | 7.210 | 7.061 | 7.120 | 136,500 | +0.00(+0.00%) |
Oct 25, 2004 | 7.170 | 7.170 | 6.960 | 7.120 | 139,800 | +0.17(+2.45%) |
Oct 22, 2004 | 7.180 | 7.220 | 6.900 | 6.950 | 199,200 | -0.14(-1.97%) |
Oct 21, 2004 | 6.900 | 7.150 | 6.900 | 7.090 | 250,500 | +0.13(+1.87%) |
Oct 20, 2004 | 7.010 | 7.050 | 6.860 | 6.960 | 255,700 | +0.02(+0.27%) |
Oct 19, 2004 | 6.940 | 6.990 | 6.820 | 6.941 | 332,700 | +0.12(+1.77%) |
Oct 18, 2004 | 6.819 | 6.860 | 6.710 | 6.820 | 170,000 | +0.06(+0.89%) |
Oct 15, 2004 | 6.750 | 6.909 | 6.650 | 6.760 | 110,100 | -0.05(-0.73%) |
Oct 14, 2004 | 7.000 | 7.070 | 6.750 | 6.810 | 198,900 | -0.13(-1.86%) |
Oct 13, 2004 | 6.840 | 7.100 | 6.500 | 6.939 | 568,500 | +0.24(+3.57%) |
Oct 12, 2004 | 7.090 | 7.140 | 6.630 | 6.700 | 885,500 | -0.43(-6.03%) |
Oct 11, 2004 | 7.600 | 7.600 | 7.100 | 7.130 | 610,000 | -0.37(-4.93%) |
Oct 08, 2004 | 7.600 | 7.810 | 7.500 | 7.500 | 131,300 | -0.15(-1.96%) |
Oct 07, 2004 | 7.730 | 7.960 | 7.590 | 7.650 | 218,500 | -0.19(-2.42%) |
Oct 06, 2004 | 7.640 | 7.950 | 7.570 | 7.840 | 146,900 | +0.12(+1.55%) |
Oct 05, 2004 | 7.950 | 7.950 | 7.710 | 7.720 | 105,700 | -0.14(-1.78%) |
Oct 04, 2004 | 8.000 | 8.000 | 7.750 | 7.860 | 251,700 | -0.04(-0.51%) |
Oct 01, 2004 | 7.610 | 7.920 | 7.570 | 7.900 | 367,400 | +0.14(+1.80%) |
Sep 30, 2004 | 7.580 | 7.810 | 7.560 | 7.760 | 318,500 | +0.12(+1.57%) |
Sep 29, 2004 | 7.750 | 7.830 | 7.610 | 7.640 | 179,200 | -0.10(-1.29%) |
Sep 28, 2004 | 8.000 | 8.000 | 7.630 | 7.740 | 268,100 | -0.11(-1.40%) |
Sep 27, 2004 | 8.000 | 8.000 | 7.750 | 7.850 | 181,600 | -0.14(-1.75%) |
Sep 24, 2004 | 8.000 | 8.060 | 7.870 | 7.990 | 304,200 | +0.03(+0.38%) |
Sep 23, 2004 | 7.910 | 8.000 | 7.750 | 7.960 | 181,700 | +0.13(+1.66%) |
Sep 22, 2004 | 7.990 | 7.990 | 7.600 | 7.830 | 236,300 | +0.08(+1.03%) |
Sep 21, 2004 | 7.780 | 7.960 | 7.640 | 7.750 | 121,200 | +0.06(+0.78%) |
Sep 20, 2004 | 7.740 | 7.800 | 7.600 | 7.690 | 141,200 | -0.11(-1.41%) |
Sep 17, 2004 | 7.810 | 7.810 | 7.580 | 7.800 | 86,600 | +0.02(+0.26%) |
Sep 16, 2004 | 7.470 | 7.800 | 7.410 | 7.780 | 206,800 | +0.34(+4.57%) |
Sep 15, 2004 | 7.970 | 7.970 | 7.410 | 7.440 | 409,600 | -0.49(-6.18%) |
Sep 14, 2004 | 7.440 | 7.990 | 7.440 | 7.930 | 269,900 | +0.31(+4.07%) |
Sep 13, 2004 | 7.440 | 7.740 | 7.420 | 7.620 | 835,600 | +0.25(+3.39%) |
Sep 10, 2004 | 7.350 | 7.390 | 7.300 | 7.370 | 246,900 | +0.06(+0.82%) |
Sep 09, 2004 | 7.770 | 7.780 | 7.270 | 7.310 | 901,200 | +0.30(+4.28%) |
Sep 08, 2004 | 7.080 | 7.140 | 6.900 | 7.010 | 202,000 | -0.04(-0.57%) |
Sep 07, 2004 | 7.320 | 7.330 | 7.000 | 7.050 | 317,700 | +0.04(+0.58%) |
Sep 03, 2004 | 6.730 | 7.070 | 6.670 | 7.009 | 189,600 | +0.32(+4.77%) |
Sep 02, 2004 | 6.700 | 6.830 | 6.660 | 6.690 | 225,700 | -0.01(-0.15%) |
Sep 01, 2004 | 6.700 | 6.730 | 6.440 | 6.700 | 160,100 | +0.15(+2.29%) |
Aug 31, 2004 | 6.640 | 6.650 | 6.340 | 6.550 | 309,000 | +0.00(+0.00%) |
Aug 30, 2004 | 6.450 | 6.610 | 6.340 | 6.550 | 202,000 | +0.19(+2.99%) |
Aug 27, 2004 | 6.350 | 6.700 | 6.190 | 6.360 | 519,900 | +0.10(+1.60%) |
Aug 26, 2004 | 5.880 | 6.510 | 5.840 | 6.260 | 926,700 | +0.51(+8.87%) |
Aug 25, 2004 | 5.440 | 5.880 | 5.250 | 5.750 | 1,208,800 | +0.34(+6.28%) |
Aug 24, 2004 | 5.701 | 5.750 | 5.260 | 5.410 | 1,809,300 | -0.32(-5.58%) |
Aug 23, 2004 | 5.860 | 5.920 | 5.650 | 5.730 | 339,500 | -0.09(-1.55%) |
Aug 20, 2004 | 5.890 | 5.940 | 5.820 | 5.820 | 565,300 | -0.07(-1.19%) |
Aug 19, 2004 | 5.999 | 6.010 | 5.860 | 5.890 | 235,300 | -0.13(-2.16%) |
Aug 18, 2004 | 5.900 | 6.060 | 5.760 | 6.020 | 459,600 | +0.12(+2.03%) |
Aug 17, 2004 | 6.130 | 6.130 | 5.850 | 5.900 | 314,000 | -0.05(-0.84%) |
Aug 16, 2004 | 5.870 | 6.000 | 5.800 | 5.950 | 335,900 | +0.11(+1.88%) |
Aug 13, 2004 | 6.060 | 6.060 | 5.770 | 5.840 | 512,700 | +0.06(+1.04%) |
Aug 12, 2004 | 6.200 | 6.200 | 5.710 | 5.780 | 700,900 | -0.08(-1.37%) |
Aug 11, 2004 | 6.220 | 6.300 | 5.500 | 5.860 | 732,400 | -0.34(-5.48%) |
Aug 10, 2004 | 6.540 | 6.580 | 5.560 | 6.200 | 1,822,700 | -0.20(-3.13%) |
Aug 09, 2004 | 7.050 | 7.540 | 6.110 | 6.400 | 738,200 | -0.56(-8.05%) |
Aug 06, 2004 | 7.000 | 7.170 | 6.500 | 6.960 | 490,600 | +0.03(+0.43%) |
Aug 05, 2004 | 7.080 | 7.210 | 6.800 | 6.930 | 302,700 | -0.23(-3.21%) |
Aug 04, 2004 | 7.200 | 7.390 | 7.000 | 7.160 | 277,300 | -0.02(-0.28%) |
Aug 03, 2004 | 7.000 | 7.370 | 6.970 | 7.180 | 495,475 | +0.26(+3.76%) |
Aug 02, 2004 | 7.390 | 7.450 | 6.750 | 6.920 | 180,200 | -0.38(-5.21%) |
Jul 30, 2004 | 7.120 | 7.440 | 7.120 | 7.300 | 125,800 | +0.04(+0.55%) |
Jul 29, 2004 | 7.080 | 7.300 | 7.070 | 7.260 | 236,300 | -0.01(-0.14%) |
Jul 28, 2004 | 7.330 | 7.330 | 7.180 | 7.270 | 94,700 | -0.01(-0.14%) |
Jul 27, 2004 | 7.220 | 7.330 | 7.170 | 7.280 | 111,000 | +0.00(+0.01%) |
Jul 26, 2004 | 7.270 | 7.640 | 7.250 | 7.279 | 63,000 | -0.01(-0.15%) |
Jul 23, 2004 | 7.370 | 7.680 | 7.210 | 7.290 | 162,900 | -0.09(-1.22%) |
Jul 22, 2004 | 7.520 | 7.570 | 7.280 | 7.380 | 211,200 | -0.14(-1.86%) |
Jul 21, 2004 | 7.850 | 7.880 | 7.520 | 7.520 | 81,100 | -0.24(-3.09%) |
Jul 20, 2004 | 7.750 | 7.840 | 7.660 | 7.760 | 67,300 | +0.12(+1.57%) |
Jul 19, 2004 | 7.700 | 7.920 | 7.640 | 7.640 | 84,100 | -0.10(-1.29%) |
Jul 16, 2004 | 7.982 | 8.000 | 7.710 | 7.740 | 74,300 | -0.13(-1.65%) |
Jul 15, 2004 | 7.960 | 8.000 | 7.870 | 7.870 | 140,000 | -0.11(-1.38%) |
Jul 14, 2004 | 7.790 | 8.020 | 7.710 | 7.980 | 254,300 | +0.08(+1.01%) |
Jul 13, 2004 | 8.090 | 8.090 | 7.770 | 7.900 | 202,200 | -0.09(-1.13%) |
Jul 12, 2004 | 7.850 | 8.060 | 7.620 | 7.990 | 202,300 | +0.15(+1.91%) |
Jul 09, 2004 | 8.200 | 8.250 | 7.760 | 7.840 | 358,100 | -0.30(-3.69%) |
Jul 08, 2004 | 8.450 | 8.450 | 8.110 | 8.140 | 242,300 | -0.26(-3.10%) |
Jul 07, 2004 | 8.500 | 8.500 | 8.400 | 8.400 | 104,000 | -0.01(-0.12%) |
Jul 06, 2004 | 8.420 | 8.610 | 8.400 | 8.410 | 161,100 | -0.12(-1.41%) |
Jul 02, 2004 | 8.790 | 8.790 | 8.350 | 8.530 | 78,400 | -0.08(-0.93%) |
Jul 01, 2004 | 8.650 | 8.850 | 8.420 | 8.610 | 168,100 | +0.08(+0.94%) |
Jun 30, 2004 | 8.310 | 8.740 | 8.200 | 8.530 | 552,500 | +0.25(+3.02%) |
Jun 29, 2004 | 8.700 | 8.870 | 8.270 | 8.280 | 404,900 | +0.12(+1.47%) |
Jun 28, 2004 | 8.450 | 8.510 | 8.160 | 8.160 | 652,100 | -0.20(-2.39%) |
Jun 25, 2004 | 8.260 | 9.150 | 8.260 | 8.360 | 914,000 | +0.11(+1.33%) |
Jun 24, 2004 | 7.900 | 8.270 | 7.750 | 8.250 | 469,700 | +0.41(+5.23%) |
Jun 23, 2004 | 7.550 | 7.850 | 7.480 | 7.840 | 226,800 | +0.21(+2.75%) |
Jun 22, 2004 | 7.530 | 7.640 | 7.450 | 7.630 | 259,900 | +0.15(+2.01%) |
Jun 21, 2004 | 7.500 | 7.520 | 7.340 | 7.480 | 99,800 | +0.01(+0.13%) |
Jun 18, 2004 | 7.300 | 7.500 | 7.140 | 7.470 | 402,200 | +0.17(+2.33%) |
Jun 17, 2004 | 7.300 | 7.400 | 7.080 | 7.300 | 411,700 | -0.08(-1.08%) |
Jun 16, 2004 | 7.750 | 7.760 | 7.350 | 7.380 | 390,900 | -0.19(-2.55%) |
Jun 15, 2004 | 7.780 | 7.820 | 7.500 | 7.573 | 364,800 | -0.18(-2.28%) |
Jun 14, 2004 | 7.850 | 7.870 | 7.600 | 7.750 | 425,400 | +0.00(+0.00%) |
Jun 10, 2004 | 7.830 | 7.860 | 7.570 | 7.750 | 400,700 | +0.08(+1.04%) |
Jun 09, 2004 | 7.500 | 7.750 | 7.450 | 7.670 | 365,200 | +0.22(+2.95%) |
Jun 08, 2004 | 7.540 | 7.660 | 7.410 | 7.450 | 275,100 | +0.05(+0.68%) |
Jun 07, 2004 | 7.420 | 7.730 | 7.331 | 7.400 | 312,400 | +0.07(+0.95%) |
Jun 04, 2004 | 7.652 | 7.780 | 7.310 | 7.330 | 616,200 | -0.36(-4.68%) |
Jun 03, 2004 | 8.190 | 8.190 | 7.650 | 7.690 | 518,000 | -0.36(-4.47%) |
Jun 02, 2004 | 8.149 | 8.180 | 7.980 | 8.050 | 869,300 | +0.05(+0.63%) |
Jun 01, 2004 | 8.500 | 8.530 | 7.920 | 8.000 | 417,500 | -0.08(-0.99%) |
May 28, 2004 | 8.140 | 8.160 | 8.000 | 8.080 | 494,500 | +0.08(+1.00%) |
May 27, 2004 | 7.850 | 8.130 | 7.810 | 8.000 | 1,110,100 | +0.24(+3.09%) |
May 26, 2004 | 7.680 | 7.810 | 7.630 | 7.760 | 494,900 | +0.09(+1.17%) |
May 25, 2004 | 7.510 | 7.680 | 7.330 | 7.670 | 341,700 | +0.17(+2.27%) |
May 24, 2004 | 7.650 | 7.690 | 7.500 | 7.500 | 131,300 | -0.08(-1.06%) |
May 21, 2004 | 7.770 | 7.770 | 7.520 | 7.580 | 73,400 | -0.03(-0.39%) |
May 20, 2004 | 7.710 | 7.750 | 7.510 | 7.610 | 216,400 | -0.06(-0.78%) |
May 19, 2004 | 7.700 | 7.800 | 7.600 | 7.670 | 224,700 | +0.15(+1.99%) |
May 18, 2004 | 7.530 | 7.830 | 7.510 | 7.520 | 264,000 | -0.20(-2.59%) |
May 17, 2004 | 7.580 | 7.770 | 7.290 | 7.720 | 240,000 | +0.09(+1.18%) |
May 14, 2004 | 7.700 | 7.890 | 7.200 | 7.630 | 396,500 | -0.06(-0.78%) |
May 13, 2004 | 8.000 | 8.000 | 7.620 | 7.690 | 419,100 | -0.19(-2.41%) |
May 12, 2004 | 8.279 | 8.290 | 7.800 | 7.880 | 430,700 | -0.12(-1.50%) |
May 11, 2004 | 8.130 | 8.230 | 7.990 | 8.000 | 599,300 | -0.09(-1.11%) |
May 10, 2004 | 8.260 | 8.320 | 7.820 | 8.090 | 416,500 | -0.20(-2.41%) |
May 07, 2004 | 8.400 | 8.600 | 8.260 | 8.290 | 317,400 | -0.21(-2.47%) |
May 06, 2004 | 8.560 | 8.790 | 8.010 | 8.500 | 874,400 | -0.34(-3.85%) |
May 05, 2004 | 9.000 | 9.140 | 8.550 | 8.840 | 445,700 | -0.16(-1.78%) |
May 04, 2004 | 9.410 | 9.410 | 8.470 | 9.000 | 517,400 | -0.20(-2.17%) |
May 03, 2004 | 9.060 | 9.740 | 9.000 | 9.200 | 509,700 | -0.19(-2.02%) |
Apr 30, 2004 | 9.450 | 9.610 | 9.020 | 9.390 | 307,500 | -0.04(-0.42%) |
Apr 29, 2004 | 9.520 | 9.650 | 8.810 | 9.430 | 590,500 | -0.03(-0.32%) |
Apr 28, 2004 | 9.940 | 9.940 | 9.250 | 9.460 | 263,900 | -0.40(-4.06%) |
Apr 27, 2004 | 9.790 | 10.00 | 9.750 | 9.860 | 243,800 | +0.05(+0.51%) |
Apr 26, 2004 | 10.05 | 10.09 | 9.700 | 9.810 | 266,100 | -0.14(-1.41%) |
Apr 23, 2004 | 9.790 | 10.05 | 9.640 | 9.950 | 240,200 | +0.19(+1.95%) |
Apr 22, 2004 | 9.840 | 9.950 | 9.600 | 9.760 | 289,700 | +0.00(+0.00%) |
Apr 21, 2004 | 9.500 | 9.890 | 9.450 | 9.760 | 330,100 | +0.34(+3.61%) |
Apr 20, 2004 | 9.420 | 9.720 | 9.290 | 9.420 | 299,900 | +0.04(+0.43%) |
Apr 19, 2004 | 9.340 | 9.470 | 9.170 | 9.380 | 156,200 | +0.09(+0.97%) |
Apr 16, 2004 | 8.910 | 9.450 | 8.800 | 9.290 | 404,100 | +0.29(+3.22%) |
Apr 15, 2004 | 8.250 | 9.100 | 7.950 | 9.000 | 622,400 | +0.13(+1.47%) |
Apr 14, 2004 | 9.170 | 9.390 | 8.690 | 8.870 | 860,500 | -0.38(-4.11%) |
Apr 13, 2004 | 9.350 | 9.490 | 9.163 | 9.250 | 453,900 | -0.10(-1.07%) |
Apr 12, 2004 | 9.970 | 9.980 | 9.160 | 9.350 | 568,100 | -0.49(-4.98%) |
Apr 08, 2004 | 10.40 | 10.43 | 9.650 | 9.840 | 687,900 | -0.31(-3.05%) |
Apr 07, 2004 | 10.59 | 10.81 | 10.10 | 10.15 | 783,000 | -0.47(-4.43%) |
Apr 06, 2004 | 10.45 | 11.45 | 10.00 | 10.62 | 3,160,100 | +0.33(+3.21%) |
Apr 05, 2004 | 10.69 | 10.79 | 10.20 | 10.29 | 1,321,500 | +0.44(+4.47%) |
Apr 02, 2004 | 9.889 | 9.950 | 9.800 | 9.850 | 214,200 | +0.00(+0.00%) |
Apr 01, 2004 | 9.870 | 9.900 | 9.800 | 9.850 | 382,300 | -0.04(-0.40%) |
Mar 31, 2004 | 9.900 | 9.970 | 9.860 | 9.890 | 120,900 | -0.01(-0.10%) |
Mar 30, 2004 | 10.00 | 10.03 | 9.880 | 9.900 | 430,800 | +0.01(+0.10%) |
Mar 29, 2004 | 10.00 | 10.03 | 9.860 | 9.890 | 343,500 | -0.11(-1.10%) |
Mar 26, 2004 | 9.990 | 10.05 | 9.840 | 10.00 | 462,300 | -0.03(-0.30%) |
Mar 25, 2004 | 10.15 | 10.15 | 9.840 | 10.03 | 309,900 | -0.07(-0.69%) |
Mar 24, 2004 | 10.06 | 10.20 | 10.05 | 10.10 | 427,900 | +0.07(+0.70%) |
Mar 23, 2004 | 10.01 | 10.16 | 9.950 | 10.03 | 414,300 | -0.06(-0.59%) |
Mar 22, 2004 | 9.950 | 10.14 | 9.941 | 10.09 | 599,500 | +0.12(+1.20%) |
Mar 19, 2004 | 10.06 | 10.07 | 9.930 | 9.970 | 191,900 | -0.04(-0.40%) |
Mar 18, 2004 | 10.02 | 10.06 | 9.850 | 10.01 | 574,800 | +0.01(+0.10%) |
Mar 17, 2004 | 9.985 | 10.12 | 9.920 | 10.00 | 439,900 | +0.00(+0.00%) |
Mar 16, 2004 | 9.840 | 10.17 | 9.530 | 10.00 | 652,200 | +0.36(+3.73%) |
Mar 15, 2004 | 10.09 | 10.26 | 9.630 | 9.640 | 188,800 | -0.43(-4.27%) |
Mar 12, 2004 | 10.42 | 10.51 | 9.750 | 10.07 | 765,600 | +0.08(+0.80%) |
Mar 11, 2004 | 10.15 | 10.30 | 9.770 | 9.990 | 399,800 | -0.21(-2.06%) |
Mar 10, 2004 | 10.48 | 10.64 | 10.16 | 10.20 | 790,700 | -0.28(-2.67%) |
Mar 09, 2004 | 10.80 | 10.80 | 10.33 | 10.48 | 231,200 | -0.01(-0.10%) |
Mar 08, 2004 | 10.59 | 10.75 | 10.38 | 10.49 | 247,700 | -0.13(-1.22%) |
Mar 05, 2004 | 10.33 | 10.86 | 10.33 | 10.62 | 295,500 | +0.22(+2.12%) |
Mar 04, 2004 | 10.36 | 10.56 | 10.31 | 10.40 | 215,300 | -0.05(-0.49%) |
Mar 03, 2004 | 10.64 | 10.64 | 10.35 | 10.45 | 96,000 | -0.05(-0.47%) |
Mar 02, 2004 | 10.39 | 10.71 | 10.33 | 10.50 | 242,700 | +0.16(+1.55%) |
Mar 01, 2004 | 10.24 | 10.49 | 10.08 | 10.34 | 139,500 | +0.13(+1.27%) |
Feb 27, 2004 | 9.840 | 10.33 | 9.830 | 10.21 | 431,900 | +0.40(+4.08%) |
Feb 26, 2004 | 9.600 | 9.820 | 9.300 | 9.810 | 226,500 | +0.47(+5.03%) |
Feb 25, 2004 | 9.160 | 9.590 | 9.160 | 9.340 | 644,800 | +0.12(+1.30%) |
Feb 24, 2004 | 9.304 | 9.380 | 8.810 | 9.220 | 439,200 | -0.29(-3.05%) |
Feb 23, 2004 | 9.690 | 9.690 | 9.320 | 9.510 | 187,600 | -0.03(-0.31%) |
Feb 20, 2004 | 9.960 | 9.960 | 9.300 | 9.540 | 358,300 | -0.35(-3.54%) |
Feb 19, 2004 | 10.47 | 10.63 | 9.800 | 9.890 | 482,600 | -0.60(-5.72%) |
Feb 18, 2004 | 10.55 | 10.68 | 10.32 | 10.49 | 312,400 | +0.16(+1.55%) |
Feb 17, 2004 | 10.48 | 10.68 | 10.32 | 10.33 | 339,900 | +0.08(+0.78%) |
Feb 13, 2004 | 10.63 | 10.63 | 10.14 | 10.25 | 305,400 | -0.29(-2.75%) |
Feb 12, 2004 | 10.90 | 10.90 | 10.45 | 10.54 | 569,500 | -0.39(-3.57%) |
Feb 11, 2004 | 10.99 | 11.05 | 10.70 | 10.93 | 445,500 | -0.09(-0.82%) |
Feb 10, 2004 | 10.29 | 11.04 | 10.15 | 11.02 | 1,801,800 | +0.91(+9.00%) |
Feb 09, 2004 | 9.910 | 10.26 | 9.900 | 10.11 | 358,100 | +0.11(+1.10%) |
Feb 06, 2004 | 9.940 | 10.00 | 9.890 | 10.00 | 167,200 | +0.03(+0.30%) |
Feb 05, 2004 | 9.810 | 10.50 | 9.810 | 9.970 | 771,600 | -0.03(-0.30%) |
Feb 04, 2004 | 9.800 | 10.05 | 9.400 | 10.00 | 548,900 | +0.23(+2.35%) |
Feb 03, 2004 | 9.600 | 9.800 | 9.381 | 9.770 | 524,900 | +0.23(+2.41%) |