Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.36 | 10.49 | 10.36 | 10.49 | 3,772 | +0.05(+0.44%) |
Jan 28, 2005 | 10.39 | 10.44 | 10.39 | 10.44 | 260 | +0.05(+0.52%) |
Jan 27, 2005 | 10.36 | 10.41 | 10.36 | 10.39 | 1,170 | -0.02(-0.22%) |
Jan 26, 2005 | 10.37 | 10.48 | 10.36 | 10.41 | 10,795 | +0.05(+0.52%) |
Jan 25, 2005 | 10.31 | 10.40 | 10.31 | 10.36 | 7,153 | +0.04(+0.41%) |
Jan 24, 2005 | 10.31 | 10.38 | 10.31 | 10.31 | 2,211 | +0.01(+0.11%) |
Jan 21, 2005 | 10.30 | 10.36 | 10.30 | 10.30 | 2,081 | -0.08(-0.74%) |
Jan 20, 2005 | 10.45 | 10.46 | 10.38 | 10.38 | 9,364 | -0.08(-0.81%) |
Jan 19, 2005 | 10.44 | 10.57 | 10.44 | 10.46 | 3,902 | +0.04(+0.37%) |
Jan 18, 2005 | 10.43 | 10.43 | 10.42 | 10.43 | 9,234 | -0.01(-0.07%) |
Jan 14, 2005 | 10.44 | 10.44 | 10.43 | 10.43 | 2,211 | +0.01(+0.07%) |
Jan 13, 2005 | 10.65 | 10.65 | 10.43 | 10.43 | 13,527 | -0.22(-2.09%) |
Jan 12, 2005 | 10.78 | 10.79 | 10.65 | 10.65 | 4,942 | -0.21(-1.91%) |
Jan 11, 2005 | 10.91 | 10.99 | 10.79 | 10.86 | 10,405 | -0.06(-0.56%) |
Jan 10, 2005 | 11.22 | 11.22 | 10.92 | 10.92 | 15,738 | -0.32(-2.87%) |
Jan 07, 2005 | 11.24 | 11.28 | 11.19 | 11.24 | 7,413 | -0.03(-0.27%) |
Jan 06, 2005 | 11.27 | 11.34 | 11.15 | 11.27 | 20,811 | +0.01(+0.07%) |
Jan 05, 2005 | 11.22 | 11.26 | 11.22 | 11.26 | 9,104 | +0.04(+0.34%) |
Jan 04, 2005 | 11.26 | 11.49 | 11.22 | 11.22 | 25,233 | -0.04(-0.34%) |
Jan 03, 2005 | 11.22 | 11.26 | 11.18 | 11.26 | 10,925 | +0.04(+0.34%) |
Dec 31, 2004 | 11.24 | 11.26 | 11.22 | 11.22 | 1,040 | -0.05(-0.41%) |
Dec 30, 2004 | 11.22 | 11.29 | 11.22 | 11.27 | 4,162 | +0.12(+1.10%) |
Dec 29, 2004 | 11.02 | 11.16 | 10.99 | 11.15 | 10,405 | +0.12(+1.12%) |
Dec 28, 2004 | 10.99 | 11.06 | 10.93 | 11.02 | 11,576 | +0.12(+1.06%) |
Dec 27, 2004 | 10.80 | 10.91 | 10.76 | 10.91 | 68,156 | +0.07(+0.64%) |
Dec 23, 2004 | 10.73 | 10.84 | 10.66 | 10.84 | 13,267 | +0.16(+1.51%) |
Dec 22, 2004 | 10.62 | 10.69 | 10.62 | 10.68 | 1,170 | +0.06(+0.58%) |
Dec 21, 2004 | 10.58 | 10.63 | 10.57 | 10.62 | 10,275 | +0.07(+0.66%) |
Dec 20, 2004 | 10.43 | 10.55 | 10.40 | 10.55 | 8,584 | +0.12(+1.18%) |
Dec 17, 2004 | 10.43 | 10.43 | 10.43 | 10.43 | 4,162 | -0.01(-0.07%) |
Dec 16, 2004 | 10.46 | 10.46 | 10.39 | 10.43 | 8,454 | -0.02(-0.15%) |
Dec 15, 2004 | 10.26 | 10.45 | 10.26 | 10.45 | 6,243 | +0.18(+1.80%) |
Dec 14, 2004 | 10.25 | 10.26 | 10.23 | 10.26 | 5,072 | +0.02(+0.15%) |
Dec 13, 2004 | 10.23 | 10.25 | 10.20 | 10.25 | 37,459 | +0.02(+0.23%) |
Dec 10, 2004 | 10.20 | 10.26 | 10.17 | 10.23 | 4,552 | +0.02(+0.23%) |
Dec 09, 2004 | 10.25 | 10.25 | 10.19 | 10.20 | 4,162 | +0.03(+0.30%) |
Dec 08, 2004 | 10.10 | 10.17 | 10.10 | 10.17 | 4,032 | +0.06(+0.61%) |
Dec 07, 2004 | 10.01 | 10.11 | 10.01 | 10.11 | 5,462 | +0.10(+1.00%) |
Dec 06, 2004 | 10.15 | 10.15 | 9.995 | 10.01 | 11,316 | -0.14(-1.36%) |
Dec 03, 2004 | 10.12 | 10.16 | 10.11 | 10.15 | 16,518 | -0.01(-0.08%) |
Dec 02, 2004 | 10.11 | 10.16 | 10.11 | 10.16 | 6,243 | +0.05(+0.46%) |
Dec 01, 2004 | 10.28 | 10.28 | 10.06 | 10.11 | 59,181 | -0.25(-2.38%) |
Nov 30, 2004 | 10.53 | 10.54 | 10.36 | 10.36 | 7,934 | -0.10(-0.96%) |
Nov 29, 2004 | 10.50 | 10.50 | 10.46 | 10.46 | 7,544 | -0.05(-0.44%) |
Nov 26, 2004 | 10.56 | 10.56 | 10.50 | 10.50 | 1,820 | -0.03(-0.29%) |
Nov 24, 2004 | 10.62 | 10.62 | 10.53 | 10.53 | 1,820 | -0.08(-0.72%) |
Nov 23, 2004 | 10.69 | 10.69 | 10.60 | 10.61 | 2,341 | -0.08(-0.72%) |
Nov 22, 2004 | 10.72 | 10.73 | 10.67 | 10.69 | 8,454 | -0.08(-0.71%) |
Nov 19, 2004 | 10.77 | 10.83 | 10.76 | 10.76 | 13,267 | -0.04(-0.36%) |
Nov 18, 2004 | 10.76 | 10.80 | 10.69 | 10.80 | 21,981 | +0.04(+0.36%) |
Nov 17, 2004 | 10.66 | 10.76 | 10.65 | 10.76 | 3,641 | +0.12(+1.16%) |
Nov 16, 2004 | 10.71 | 10.73 | 10.64 | 10.64 | 15,348 | -0.02(-0.22%) |
Nov 15, 2004 | 10.66 | 10.72 | 10.65 | 10.66 | 14,437 | +0.01(+0.07%) |
Nov 12, 2004 | 10.66 | 10.66 | 10.66 | 10.66 | 390 | +0.02(+0.14%) |
Nov 11, 2004 | 10.64 | 10.64 | 10.64 | 10.64 | 1,430 | +0.03(+0.29%) |
Nov 10, 2004 | 10.53 | 10.61 | 10.53 | 10.61 | 13,006 | +0.01(+0.07%) |
Nov 09, 2004 | 10.37 | 10.60 | 10.37 | 10.60 | 10,145 | +0.15(+1.47%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.45 | 10.45 | 4,942 | -0.12(-1.16%) |
Nov 05, 2004 | 10.19 | 10.68 | 10.19 | 10.57 | 22,892 | +0.48(+4.72%) |
Nov 04, 2004 | 10.08 | 10.19 | 10.08 | 10.09 | 2,471 | +0.05(+0.46%) |
Nov 03, 2004 | 10.07 | 10.08 | 9.995 | 10.05 | 23,542 | -0.07(-0.68%) |
Nov 02, 2004 | 10.16 | 10.16 | 10.11 | 10.12 | 1,560 | -0.04(-0.38%) |
Nov 01, 2004 | 10.24 | 10.24 | 10.16 | 10.16 | 2,471 | -0.08(-0.83%) |
Oct 29, 2004 | 10.28 | 10.28 | 10.24 | 10.24 | 650 | -0.06(-0.60%) |
Oct 28, 2004 | 10.20 | 10.30 | 10.20 | 10.30 | 13,657 | +0.10(+0.98%) |
Oct 27, 2004 | 10.38 | 10.39 | 10.19 | 10.20 | 14,827 | -0.18(-1.70%) |
Oct 26, 2004 | 10.15 | 10.38 | 10.15 | 10.38 | 6,503 | +0.23(+2.27%) |
Oct 25, 2004 | 10.15 | 10.16 | 10.15 | 10.15 | 3,772 | +0.08(+0.76%) |
Oct 22, 2004 | 10.16 | 10.16 | 10.07 | 10.07 | 2,471 | -0.09(-0.91%) |
Oct 21, 2004 | 10.15 | 10.16 | 10.15 | 10.16 | 2,601 | +0.00(+0.00%) |
Oct 20, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 520 | -0.05(-0.53%) |
Oct 19, 2004 | 10.05 | 10.22 | 10.05 | 10.22 | 3,641 | +0.17(+1.68%) |
Oct 18, 2004 | 10.03 | 10.09 | 9.995 | 10.05 | 4,552 | -0.02(-0.23%) |
Oct 15, 2004 | 10.12 | 10.16 | 10.06 | 10.07 | 10,275 | -0.05(-0.46%) |
Oct 14, 2004 | 10.07 | 10.12 | 10.07 | 10.12 | 3,381 | -0.01(-0.08%) |
Oct 13, 2004 | 10.13 | 10.13 | 10.07 | 10.13 | 3,121 | -0.09(-0.90%) |
Oct 12, 2004 | 10.11 | 10.22 | 10.11 | 10.22 | 2,731 | +0.12(+1.22%) |
Oct 11, 2004 | 10.19 | 10.19 | 10.09 | 10.09 | 4,162 | -0.09(-0.91%) |
Oct 08, 2004 | 10.23 | 10.23 | 10.15 | 10.19 | 1,690 | -0.04(-0.38%) |
Oct 07, 2004 | 10.26 | 10.26 | 10.19 | 10.23 | 1,040 | +0.00(+0.00%) |
Oct 06, 2004 | 10.33 | 10.33 | 10.23 | 10.23 | 6,243 | -0.08(-0.82%) |
Oct 05, 2004 | 10.31 | 10.34 | 10.31 | 10.31 | 4,812 | +0.00(+0.00%) |
Oct 04, 2004 | 10.30 | 10.31 | 10.29 | 10.31 | 2,471 | +0.05(+0.45%) |
Oct 01, 2004 | 10.27 | 10.27 | 10.26 | 10.26 | 3,772 | +0.07(+0.68%) |
Sep 30, 2004 | 10.23 | 10.25 | 10.19 | 10.19 | 1,040 | +0.01(+0.08%) |
Sep 29, 2004 | 10.14 | 10.20 | 10.14 | 10.19 | 2,081 | -0.03(-0.30%) |
Sep 28, 2004 | 10.25 | 10.26 | 10.19 | 10.22 | 4,292 | -0.05(-0.45%) |
Sep 27, 2004 | 10.21 | 10.26 | 10.21 | 10.26 | 5,983 | +0.05(+0.53%) |
Sep 24, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 10.05 | 10.21 | 10.03 | 10.21 | 12,486 | +0.15(+1.45%) |
Sep 22, 2004 | 10.08 | 10.08 | 10.03 | 10.06 | 7,544 | -0.07(-0.68%) |
Sep 21, 2004 | 10.07 | 10.13 | 10.06 | 10.13 | 2,861 | +0.02(+0.23%) |
Sep 20, 2004 | 10.05 | 10.11 | 10.05 | 10.11 | 2,731 | +0.10(+0.97%) |
Sep 17, 2004 | 10.06 | 10.06 | 10.01 | 10.01 | 390 | -0.03(-0.28%) |
Sep 16, 2004 | 10.03 | 10.04 | 10.03 | 10.04 | 910 | -0.06(-0.61%) |
Sep 15, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 520 | +0.05(+0.46%) |
Sep 13, 2004 | 9.995 | 10.06 | 9.995 | 10.06 | 11,836 | -0.08(-0.76%) |
Sep 10, 2004 | 10.06 | 10.15 | 10.06 | 10.13 | 5,723 | +0.07(+0.69%) |
Sep 09, 2004 | 10.02 | 10.06 | 10.02 | 10.06 | 2,731 | +0.05(+0.54%) |
Sep 08, 2004 | 10.04 | 10.04 | 10.01 | 10.01 | 1,560 | -0.02(-0.15%) |
Sep 07, 2004 | 10.01 | 10.03 | 9.956 | 10.03 | 11,576 | +0.02(+0.23%) |
Sep 03, 2004 | 10.06 | 10.06 | 10.00 | 10.00 | 650 | -0.07(-0.69%) |
Sep 02, 2004 | 10.17 | 10.17 | 10.07 | 10.07 | 2,991 | -0.09(-0.91%) |
Sep 01, 2004 | 10.18 | 10.18 | 10.16 | 10.16 | 3,251 | -0.01(-0.08%) |
Aug 31, 2004 | 10.17 | 10.19 | 10.13 | 10.17 | 11,836 | +0.02(+0.23%) |
Aug 30, 2004 | 10.18 | 10.18 | 10.15 | 10.15 | 520 | -0.04(-0.38%) |
Aug 27, 2004 | 10.03 | 10.19 | 10.03 | 10.19 | 6,503 | +0.13(+1.30%) |
Aug 26, 2004 | 10.09 | 10.11 | 10.06 | 10.06 | 3,121 | -0.01(-0.08%) |
Aug 25, 2004 | 10.03 | 10.07 | 9.995 | 10.06 | 4,812 | -0.01(-0.08%) |
Aug 24, 2004 | 10.15 | 10.22 | 10.03 | 10.07 | 8,064 | +0.00(+0.00%) |
Aug 23, 2004 | 10.05 | 10.07 | 10.05 | 10.07 | 390 | -0.04(-0.38%) |
Aug 20, 2004 | 10.11 | 10.11 | 10.01 | 10.11 | 4,162 | +0.08(+0.84%) |
Aug 19, 2004 | 10.04 | 10.04 | 10.03 | 10.03 | 520 | -0.01(-0.08%) |
Aug 18, 2004 | 10.05 | 10.05 | 10.03 | 10.03 | 1,820 | -0.04(-0.38%) |
Aug 17, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 390 | -0.05(-0.53%) |
Aug 16, 2004 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 10.13 | 10.13 | 10.13 | 10.13 | 650 | +0.00(+0.00%) |
Aug 12, 2004 | 10.15 | 10.15 | 10.13 | 10.13 | 1,040 | +0.03(+0.31%) |
Aug 11, 2004 | 10.07 | 10.19 | 10.07 | 10.09 | 14,697 | +0.01(+0.08%) |
Aug 10, 2004 | 10.03 | 10.09 | 10.03 | 10.09 | 910 | +0.04(+0.38%) |
Aug 09, 2004 | 10.11 | 10.11 | 10.05 | 10.05 | 1,300 | -0.06(-0.61%) |
Aug 06, 2004 | 10.03 | 10.15 | 10.03 | 10.11 | 11,055 | +0.15(+1.47%) |
Aug 05, 2004 | 10.03 | 10.03 | 9.964 | 9.964 | 2,601 | -0.03(-0.31%) |
Aug 04, 2004 | 9.995 | 9.995 | 9.995 | 9.995 | 1,820 | +0.00(+0.00%) |
Aug 03, 2004 | 9.964 | 10.05 | 9.964 | 9.995 | 1,430 | -0.01(-0.08%) |
Aug 02, 2004 | 9.995 | 10.05 | 9.956 | 10.00 | 8,454 | -0.07(-0.69%) |
Jul 30, 2004 | 10.07 | 10.07 | 10.00 | 10.07 | 2,341 | -0.04(-0.38%) |
Jul 29, 2004 | 10.07 | 10.11 | 10.02 | 10.11 | 10,015 | +0.11(+1.08%) |
Jul 28, 2004 | 10.02 | 10.02 | 9.979 | 10.00 | 4,552 | +0.06(+0.62%) |
Jul 27, 2004 | 9.995 | 9.995 | 9.941 | 9.941 | 1,690 | -0.01(-0.08%) |
Jul 26, 2004 | 9.933 | 9.949 | 9.895 | 9.949 | 10,015 | +0.06(+0.62%) |
Jul 23, 2004 | 9.941 | 9.987 | 9.887 | 9.887 | 10,665 | -0.05(-0.54%) |
Jul 22, 2004 | 9.925 | 9.941 | 9.895 | 9.941 | 2,861 | -0.02(-0.15%) |
Jul 21, 2004 | 10.01 | 10.01 | 9.956 | 9.956 | 3,251 | -0.05(-0.54%) |
Jul 20, 2004 | 9.918 | 10.03 | 9.918 | 10.01 | 20,160 | +0.06(+0.62%) |
Jul 19, 2004 | 9.995 | 9.995 | 9.941 | 9.949 | 5,332 | -0.07(-0.69%) |
Jul 16, 2004 | 10.06 | 10.06 | 10.01 | 10.02 | 2,081 | +0.01(+0.08%) |
Jul 15, 2004 | 10.01 | 10.01 | 9.933 | 10.01 | 4,552 | +0.02(+0.23%) |
Jul 14, 2004 | 9.995 | 10.01 | 9.964 | 9.987 | 1,690 | -0.03(-0.31%) |
Jul 13, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 130 | -0.02(-0.23%) |
Jul 12, 2004 | 10.06 | 10.07 | 10.04 | 10.04 | 10,275 | +0.05(+0.46%) |
Jul 09, 2004 | 9.972 | 10.07 | 9.956 | 9.995 | 5,983 | +0.02(+0.15%) |
Jul 08, 2004 | 9.987 | 9.995 | 9.941 | 9.979 | 4,812 | +0.04(+0.39%) |
Jul 07, 2004 | 9.956 | 9.995 | 9.879 | 9.941 | 8,064 | +0.06(+0.62%) |
Jul 06, 2004 | 9.925 | 9.956 | 9.879 | 9.879 | 6,243 | +0.00(+0.00%) |
Jul 02, 2004 | 9.956 | 9.956 | 9.841 | 9.879 | 4,032 | +0.00(+0.00%) |
Jul 01, 2004 | 9.887 | 9.941 | 9.879 | 9.879 | 7,934 | -0.01(-0.08%) |
Jun 30, 2004 | 9.879 | 9.895 | 9.872 | 9.887 | 3,251 | -0.03(-0.31%) |
Jun 29, 2004 | 9.879 | 9.918 | 9.841 | 9.918 | 5,723 | +0.00(+0.00%) |
Jun 28, 2004 | 9.933 | 9.995 | 9.872 | 9.918 | 28,875 | +0.06(+0.62%) |
Jun 25, 2004 | 10.03 | 10.22 | 9.856 | 9.856 | 254,545 | -0.17(-1.69%) |
Jun 24, 2004 | 10.07 | 10.23 | 10.02 | 10.03 | 19,120 | -0.01(-0.08%) |
Jun 23, 2004 | 9.887 | 10.15 | 9.802 | 10.03 | 42,402 | +0.15(+1.56%) |
Jun 22, 2004 | 9.918 | 9.925 | 9.879 | 9.879 | 5,462 | -0.08(-0.77%) |
Jun 21, 2004 | 9.879 | 9.995 | 9.879 | 9.956 | 25,883 | +0.03(+0.31%) |
Jun 18, 2004 | 10.10 | 10.10 | 9.918 | 9.925 | 11,576 | -0.18(-1.75%) |
Jun 17, 2004 | 10.19 | 10.19 | 9.995 | 10.10 | 5,592 | -0.04(-0.38%) |
Jun 16, 2004 | 10.11 | 10.19 | 10.07 | 10.14 | 2,731 | +0.03(+0.30%) |
Jun 15, 2004 | 9.879 | 10.11 | 9.879 | 10.11 | 8,844 | +0.18(+1.86%) |
Jun 14, 2004 | 9.964 | 10.00 | 9.887 | 9.925 | 12,876 | -0.04(-0.39%) |
Jun 10, 2004 | 9.987 | 10.02 | 9.941 | 9.964 | 12,746 | -0.02(-0.23%) |
Jun 09, 2004 | 10.00 | 10.01 | 9.941 | 9.987 | 3,902 | -0.05(-0.54%) |
Jun 08, 2004 | 10.03 | 10.09 | 10.03 | 10.04 | 4,032 | +0.02(+0.15%) |
Jun 07, 2004 | 9.918 | 10.03 | 9.918 | 10.03 | 3,511 | +0.15(+1.48%) |
Jun 04, 2004 | 9.879 | 9.956 | 9.879 | 9.879 | 4,032 | +0.04(+0.39%) |
Jun 03, 2004 | 9.841 | 9.933 | 9.841 | 9.841 | 9,495 | -0.08(-0.78%) |
Jun 02, 2004 | 9.995 | 9.995 | 9.879 | 9.918 | 21,331 | -0.03(-0.31%) |
Jun 01, 2004 | 10.01 | 10.03 | 9.925 | 9.949 | 16,258 | -0.02(-0.23%) |
May 28, 2004 | 9.979 | 10.03 | 9.956 | 9.972 | 9,625 | -0.01(-0.08%) |
May 27, 2004 | 10.03 | 10.03 | 9.964 | 9.979 | 2,991 | -0.04(-0.38%) |
May 26, 2004 | 10.01 | 10.02 | 9.925 | 10.02 | 3,251 | +0.06(+0.62%) |
May 25, 2004 | 9.925 | 10.03 | 9.914 | 9.956 | 12,096 | +0.01(+0.08%) |
May 24, 2004 | 9.995 | 10.02 | 9.914 | 9.949 | 8,324 | +0.02(+0.15%) |
May 21, 2004 | 9.949 | 9.995 | 9.914 | 9.933 | 11,446 | -0.02(-0.15%) |
May 20, 2004 | 9.987 | 9.987 | 9.945 | 9.949 | 9,755 | -0.05(-0.46%) |
May 19, 2004 | 9.995 | 10.03 | 9.925 | 9.995 | 68,676 | -0.01(-0.08%) |
May 18, 2004 | 9.949 | 10.03 | 9.949 | 10.00 | 42,272 | -0.02(-0.15%) |
May 17, 2004 | 9.925 | 10.03 | 9.925 | 10.02 | 20,941 | +0.02(+0.23%) |
May 14, 2004 | 9.995 | 10.03 | 9.933 | 9.995 | 190,421 | -0.04(-0.38%) |
May 13, 2004 | 10.00 | 10.07 | 9.995 | 10.03 | 5,983 | +0.04(+0.38%) |
May 12, 2004 | 10.07 | 10.07 | 9.964 | 9.995 | 22,762 | -0.15(-1.51%) |
May 11, 2004 | 10.06 | 10.15 | 10.01 | 10.15 | 10,535 | +0.10(+0.99%) |
May 10, 2004 | 9.956 | 10.07 | 9.933 | 10.05 | 11,185 | +0.05(+0.54%) |
May 07, 2004 | 9.956 | 9.995 | 9.925 | 9.995 | 5,592 | +0.00(+0.00%) |
May 06, 2004 | 10.03 | 10.03 | 9.941 | 9.995 | 5,202 | -0.08(-0.84%) |
May 05, 2004 | 10.08 | 10.09 | 10.08 | 10.08 | 5,723 | +0.01(+0.08%) |
May 04, 2004 | 9.910 | 10.30 | 9.910 | 10.07 | 27,054 | +0.08(+0.85%) |
May 03, 2004 | 9.949 | 10.06 | 9.949 | 9.987 | 16,778 | +0.04(+0.39%) |
Apr 30, 2004 | 10.03 | 10.03 | 9.918 | 9.949 | 17,559 | -0.08(-0.84%) |
Apr 29, 2004 | 9.979 | 10.04 | 9.979 | 10.03 | 13,006 | +0.09(+0.93%) |
Apr 28, 2004 | 10.12 | 10.16 | 9.918 | 9.941 | 17,819 | -0.25(-2.49%) |
Apr 27, 2004 | 10.15 | 10.19 | 10.13 | 10.19 | 8,194 | +0.07(+0.68%) |
Apr 26, 2004 | 10.04 | 10.13 | 9.995 | 10.13 | 6,893 | +0.02(+0.15%) |
Apr 23, 2004 | 9.956 | 10.11 | 9.956 | 10.11 | 6,113 | +0.15(+1.47%) |
Apr 22, 2004 | 10.03 | 10.10 | 9.956 | 9.964 | 5,332 | -0.04(-0.38%) |
Apr 21, 2004 | 10.11 | 10.11 | 9.995 | 10.00 | 3,251 | -0.15(-1.44%) |
Apr 20, 2004 | 10.16 | 10.17 | 10.13 | 10.15 | 3,902 | -0.08(-0.83%) |
Apr 19, 2004 | 10.18 | 10.24 | 10.15 | 10.23 | 10,015 | +0.05(+0.45%) |
Apr 16, 2004 | 10.19 | 10.23 | 10.09 | 10.19 | 20,811 | +0.08(+0.76%) |
Apr 15, 2004 | 10.07 | 10.15 | 10.04 | 10.11 | 51,897 | +0.09(+0.92%) |
Apr 14, 2004 | 9.925 | 10.03 | 9.925 | 10.02 | 19,770 | +0.09(+0.93%) |
Apr 13, 2004 | 9.949 | 9.995 | 9.925 | 9.925 | 12,356 | -0.10(-1.00%) |
Apr 12, 2004 | 9.925 | 10.03 | 9.925 | 10.03 | 3,641 | +0.11(+1.09%) |
Apr 08, 2004 | 9.995 | 9.995 | 9.918 | 9.918 | 7,544 | -0.04(-0.39%) |
Apr 07, 2004 | 9.918 | 10.07 | 9.910 | 9.956 | 8,454 | +0.00(+0.00%) |
Apr 06, 2004 | 9.887 | 9.995 | 9.887 | 9.956 | 6,893 | +0.07(+0.70%) |
Apr 05, 2004 | 9.956 | 9.979 | 9.879 | 9.887 | 12,616 | -0.11(-1.08%) |
Apr 02, 2004 | 9.956 | 10.02 | 9.887 | 9.995 | 5,853 | +0.12(+1.17%) |
Apr 01, 2004 | 9.979 | 9.979 | 9.849 | 9.879 | 7,283 | -0.05(-0.46%) |
Mar 31, 2004 | 9.918 | 9.925 | 9.887 | 9.925 | 3,251 | +0.04(+0.39%) |
Mar 30, 2004 | 9.895 | 9.918 | 9.887 | 9.887 | 10,535 | -0.04(-0.39%) |
Mar 29, 2004 | 9.956 | 10.06 | 9.887 | 9.925 | 11,836 | +0.03(+0.31%) |
Mar 26, 2004 | 9.841 | 9.910 | 9.687 | 9.895 | 17,949 | -0.02(-0.16%) |
Mar 25, 2004 | 9.918 | 9.941 | 9.802 | 9.910 | 11,966 | +0.07(+0.70%) |
Mar 24, 2004 | 9.764 | 9.941 | 9.764 | 9.841 | 8,844 | +0.00(+0.00%) |
Mar 23, 2004 | 9.879 | 9.941 | 9.772 | 9.841 | 8,714 | +0.02(+0.16%) |
Mar 22, 2004 | 9.833 | 9.833 | 9.695 | 9.826 | 12,486 | -0.01(-0.08%) |
Mar 19, 2004 | 10.03 | 10.03 | 9.802 | 9.833 | 10,665 | -0.24(-2.37%) |
Mar 18, 2004 | 9.764 | 10.07 | 9.687 | 10.07 | 14,697 | +0.26(+2.66%) |
Mar 17, 2004 | 9.687 | 9.841 | 9.687 | 9.810 | 3,121 | +0.13(+1.35%) |
Mar 16, 2004 | 9.641 | 9.679 | 9.610 | 9.679 | 8,194 | +0.02(+0.24%) |
Mar 15, 2004 | 9.703 | 9.703 | 9.610 | 9.656 | 20,811 | -0.05(-0.48%) |
Mar 12, 2004 | 9.687 | 9.787 | 9.687 | 9.703 | 7,544 | -0.02(-0.24%) |
Mar 11, 2004 | 9.649 | 9.795 | 9.610 | 9.726 | 27,054 | +0.04(+0.40%) |
Mar 10, 2004 | 9.841 | 9.841 | 9.641 | 9.687 | 44,743 | -0.19(-1.95%) |
Mar 09, 2004 | 9.841 | 10.07 | 9.833 | 9.879 | 4,032 | +0.01(+0.08%) |
Mar 08, 2004 | 9.995 | 9.995 | 9.849 | 9.872 | 4,422 | -0.12(-1.23%) |
Mar 05, 2004 | 10.03 | 10.03 | 9.887 | 9.995 | 16,518 | +0.04(+0.39%) |
Mar 04, 2004 | 9.995 | 9.995 | 9.879 | 9.956 | 7,804 | -0.02(-0.15%) |
Mar 03, 2004 | 10.03 | 10.03 | 9.902 | 9.972 | 14,047 | -0.18(-1.82%) |
Mar 02, 2004 | 10.30 | 10.30 | 10.07 | 10.16 | 23,672 | -0.22(-2.15%) |
Mar 01, 2004 | 10.61 | 10.61 | 10.37 | 10.38 | 6,763 | -0.19(-1.82%) |
Feb 27, 2004 | 10.42 | 10.57 | 10.37 | 10.57 | 9,885 | +0.15(+1.48%) |
Feb 26, 2004 | 10.38 | 10.44 | 10.38 | 10.42 | 5,983 | +0.07(+0.67%) |
Feb 25, 2004 | 10.38 | 10.38 | 10.30 | 10.35 | 7,413 | -0.07(-0.66%) |
Feb 24, 2004 | 10.46 | 10.46 | 10.38 | 10.42 | 33,167 | +0.03(+0.30%) |
Feb 23, 2004 | 10.26 | 10.39 | 10.25 | 10.39 | 11,316 | +0.13(+1.27%) |
Feb 20, 2004 | 10.26 | 10.34 | 10.25 | 10.26 | 38,370 | -0.02(-0.15%) |
Feb 19, 2004 | 10.15 | 10.27 | 10.12 | 10.27 | 19,510 | +0.16(+1.60%) |
Feb 18, 2004 | 10.19 | 10.34 | 10.03 | 10.11 | 41,492 | -0.16(-1.57%) |
Feb 17, 2004 | 10.38 | 10.38 | 10.23 | 10.27 | 7,153 | -0.18(-1.76%) |
Feb 13, 2004 | 10.26 | 10.47 | 10.26 | 10.46 | 11,055 | +0.19(+1.87%) |
Feb 12, 2004 | 10.31 | 10.31 | 10.03 | 10.26 | 16,388 | -0.12(-1.18%) |
Feb 11, 2004 | 10.25 | 10.43 | 10.25 | 10.39 | 8,584 | +0.14(+1.35%) |
Feb 10, 2004 | 10.11 | 10.30 | 10.11 | 10.25 | 10,145 | -0.02(-0.15%) |
Feb 09, 2004 | 10.16 | 10.26 | 10.16 | 10.26 | 2,991 | +0.14(+1.37%) |
Feb 06, 2004 | 10.03 | 10.15 | 10.01 | 10.13 | 5,072 | +0.12(+1.23%) |
Feb 05, 2004 | 10.11 | 10.11 | 9.864 | 10.00 | 60,222 | -0.18(-1.81%) |
Feb 04, 2004 | 10.19 | 10.26 | 10.19 | 10.19 | 20,030 | -0.07(-0.67%) |
Feb 03, 2004 | 10.34 | 10.38 | 10.16 | 10.26 | 7,544 | -0.12(-1.19%) |