Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.24 | 10.35 | 10.04 | 10.17 | 399,551 | +0.12(+1.19%) |
Jan 28, 2005 | 10.39 | 10.39 | 9.920 | 10.05 | 559,510 | -0.29(-2.80%) |
Jan 27, 2005 | 10.54 | 10.57 | 10.21 | 10.34 | 369,965 | -0.22(-2.08%) |
Jan 26, 2005 | 10.50 | 10.58 | 10.15 | 10.56 | 560,902 | +0.12(+1.15%) |
Jan 25, 2005 | 10.30 | 10.66 | 10.20 | 10.44 | 591,548 | +0.24(+2.35%) |
Jan 24, 2005 | 10.37 | 10.60 | 10.15 | 10.20 | 864,261 | +0.00(+0.00%) |
Jan 21, 2005 | 10.62 | 10.65 | 10.13 | 10.20 | 478,884 | -0.33(-3.13%) |
Jan 20, 2005 | 10.70 | 10.77 | 10.48 | 10.53 | 435,775 | +0.05(+0.48%) |
Jan 19, 2005 | 10.95 | 11.28 | 10.40 | 10.48 | 485,423 | -0.33(-3.05%) |
Jan 18, 2005 | 10.77 | 10.92 | 10.40 | 10.81 | 459,861 | +0.29(+2.76%) |
Jan 14, 2005 | 10.40 | 10.73 | 10.39 | 10.52 | 551,507 | +0.13(+1.25%) |
Jan 13, 2005 | 11.13 | 11.20 | 10.33 | 10.39 | 663,269 | -0.80(-7.15%) |
Jan 12, 2005 | 11.02 | 11.19 | 10.52 | 11.19 | 681,537 | +0.27(+2.47%) |
Jan 11, 2005 | 11.00 | 11.10 | 10.73 | 10.92 | 1,058,000 | +0.14(+1.30%) |
Jan 10, 2005 | 10.95 | 11.19 | 10.71 | 10.78 | 876,381 | +0.29(+2.76%) |
Jan 07, 2005 | 10.68 | 10.74 | 10.25 | 10.49 | 609,033 | -0.03(-0.29%) |
Jan 06, 2005 | 10.12 | 10.68 | 9.970 | 10.52 | 1,120,090 | +0.62(+6.26%) |
Jan 05, 2005 | 10.12 | 10.20 | 9.880 | 9.900 | 1,068,061 | -0.19(-1.88%) |
Jan 04, 2005 | 10.16 | 10.28 | 9.900 | 10.09 | 930,569 | -0.15(-1.46%) |
Jan 03, 2005 | 10.70 | 10.71 | 10.08 | 10.24 | 802,590 | -0.33(-3.12%) |
Dec 31, 2004 | 10.73 | 10.80 | 10.50 | 10.57 | 717,000 | -0.18(-1.67%) |
Dec 30, 2004 | 10.86 | 10.86 | 10.67 | 10.75 | 341,200 | -0.10(-0.92%) |
Dec 29, 2004 | 10.84 | 10.91 | 10.53 | 10.85 | 589,100 | -0.02(-0.18%) |
Dec 28, 2004 | 10.69 | 10.92 | 10.68 | 10.87 | 509,300 | +0.12(+1.12%) |
Dec 27, 2004 | 10.81 | 11.00 | 10.57 | 10.75 | 532,900 | -0.18(-1.65%) |
Dec 23, 2004 | 10.90 | 11.10 | 10.75 | 10.93 | 405,600 | +0.05(+0.46%) |
Dec 22, 2004 | 10.98 | 11.04 | 10.80 | 10.88 | 443,300 | -0.08(-0.73%) |
Dec 21, 2004 | 10.87 | 11.04 | 10.75 | 10.96 | 604,000 | +0.05(+0.46%) |
Dec 20, 2004 | 11.28 | 11.28 | 10.62 | 10.91 | 1,068,000 | -0.36(-3.19%) |
Dec 17, 2004 | 11.31 | 11.33 | 11.03 | 11.27 | 643,900 | -0.11(-0.97%) |
Dec 16, 2004 | 11.51 | 11.51 | 11.25 | 11.38 | 486,600 | -0.08(-0.70%) |
Dec 15, 2004 | 11.49 | 11.50 | 11.11 | 11.46 | 728,300 | -0.01(-0.09%) |
Dec 14, 2004 | 11.25 | 11.50 | 11.19 | 11.47 | 690,200 | +0.20(+1.77%) |
Dec 13, 2004 | 10.95 | 11.27 | 10.88 | 11.27 | 334,500 | +0.39(+3.58%) |
Dec 10, 2004 | 10.92 | 11.05 | 10.71 | 10.88 | 388,800 | +0.01(+0.09%) |
Dec 09, 2004 | 10.82 | 10.97 | 10.65 | 10.87 | 473,000 | -0.06(-0.55%) |
Dec 08, 2004 | 10.57 | 11.05 | 10.49 | 10.93 | 467,200 | +0.41(+3.90%) |
Dec 07, 2004 | 11.26 | 11.30 | 10.51 | 10.52 | 506,500 | -0.70(-6.24%) |
Dec 06, 2004 | 11.17 | 11.38 | 10.91 | 11.22 | 432,600 | +0.08(+0.72%) |
Dec 03, 2004 | 11.12 | 11.25 | 10.75 | 11.14 | 402,100 | +0.07(+0.63%) |
Dec 02, 2004 | 10.77 | 11.14 | 10.45 | 11.07 | 690,700 | +0.36(+3.36%) |
Dec 01, 2004 | 10.61 | 10.80 | 10.50 | 10.71 | 924,300 | +0.09(+0.85%) |
Nov 30, 2004 | 10.46 | 10.71 | 10.33 | 10.62 | 682,600 | +0.20(+1.92%) |
Nov 29, 2004 | 10.76 | 10.81 | 10.39 | 10.42 | 721,200 | -0.22(-2.07%) |
Nov 26, 2004 | 10.79 | 10.93 | 10.64 | 10.64 | 172,100 | -0.23(-2.12%) |
Nov 24, 2004 | 10.80 | 11.08 | 10.74 | 10.87 | 442,700 | +0.02(+0.18%) |
Nov 23, 2004 | 10.95 | 10.99 | 10.42 | 10.85 | 398,000 | -0.01(-0.09%) |
Nov 22, 2004 | 10.29 | 10.90 | 10.15 | 10.86 | 555,100 | +0.37(+3.53%) |
Nov 19, 2004 | 10.77 | 10.96 | 10.49 | 10.49 | 417,700 | -0.29(-2.69%) |
Nov 18, 2004 | 10.57 | 10.96 | 10.30 | 10.78 | 541,600 | +0.13(+1.22%) |
Nov 17, 2004 | 11.01 | 11.37 | 10.56 | 10.65 | 927,100 | -0.52(-4.66%) |
Nov 16, 2004 | 11.50 | 11.69 | 10.84 | 11.17 | 769,300 | -0.52(-4.45%) |
Nov 15, 2004 | 11.66 | 11.74 | 11.50 | 11.69 | 399,100 | -0.05(-0.43%) |
Nov 12, 2004 | 11.99 | 12.05 | 11.50 | 11.74 | 655,200 | -0.17(-1.43%) |
Nov 11, 2004 | 11.51 | 12.00 | 11.30 | 11.91 | 523,100 | +0.43(+3.75%) |
Nov 10, 2004 | 11.70 | 11.73 | 11.27 | 11.48 | 371,800 | +0.02(+0.17%) |
Nov 09, 2004 | 11.23 | 11.53 | 11.06 | 11.46 | 376,100 | +0.28(+2.50%) |
Nov 08, 2004 | 11.14 | 11.20 | 10.96 | 11.18 | 524,800 | -0.13(-1.15%) |
Nov 05, 2004 | 10.84 | 11.40 | 10.81 | 11.31 | 455,200 | +0.31(+2.82%) |
Nov 04, 2004 | 11.43 | 11.50 | 10.82 | 11.00 | 936,700 | -0.42(-3.68%) |
Nov 03, 2004 | 11.16 | 11.60 | 11.04 | 11.42 | 502,200 | +0.58(+5.35%) |
Nov 02, 2004 | 11.55 | 11.64 | 10.83 | 10.84 | 820,300 | -0.63(-5.49%) |
Nov 01, 2004 | 10.84 | 11.50 | 10.64 | 11.47 | 1,023,100 | +0.59(+5.42%) |
Oct 29, 2004 | 10.70 | 10.95 | 10.56 | 10.88 | 447,000 | +0.13(+1.21%) |
Oct 28, 2004 | 10.49 | 10.87 | 10.47 | 10.75 | 485,300 | +0.30(+2.87%) |
Oct 27, 2004 | 10.26 | 10.60 | 10.14 | 10.45 | 760,700 | +0.36(+3.57%) |
Oct 26, 2004 | 10.17 | 10.33 | 9.910 | 10.09 | 810,600 | -0.14(-1.37%) |
Oct 25, 2004 | 9.850 | 10.36 | 9.790 | 10.23 | 458,300 | +0.22(+2.20%) |
Oct 22, 2004 | 10.56 | 10.62 | 10.01 | 10.01 | 417,000 | -0.39(-3.75%) |
Oct 21, 2004 | 10.44 | 10.54 | 10.15 | 10.40 | 554,500 | -0.07(-0.67%) |
Oct 20, 2004 | 10.21 | 10.50 | 10.08 | 10.47 | 412,500 | +0.23(+2.25%) |
Oct 19, 2004 | 10.49 | 10.57 | 10.22 | 10.24 | 534,400 | -0.21(-2.01%) |
Oct 18, 2004 | 10.48 | 10.56 | 10.19 | 10.45 | 500,400 | +0.13(+1.26%) |
Oct 15, 2004 | 10.37 | 10.51 | 10.10 | 10.32 | 872,400 | +0.14(+1.38%) |
Oct 14, 2004 | 10.05 | 10.28 | 9.990 | 10.18 | 571,200 | +0.09(+0.89%) |
Oct 13, 2004 | 10.58 | 10.62 | 10.06 | 10.09 | 727,300 | -0.48(-4.54%) |
Oct 12, 2004 | 10.81 | 10.94 | 10.53 | 10.57 | 484,100 | -0.47(-4.26%) |
Oct 11, 2004 | 10.72 | 11.05 | 10.72 | 11.04 | 256,000 | +0.29(+2.70%) |
Oct 08, 2004 | 11.04 | 11.15 | 10.70 | 10.75 | 468,600 | -0.30(-2.71%) |
Oct 07, 2004 | 11.57 | 11.57 | 10.97 | 11.05 | 803,500 | -0.56(-4.82%) |
Oct 06, 2004 | 11.09 | 11.73 | 10.77 | 11.61 | 1,151,700 | +0.49(+4.41%) |
Oct 05, 2004 | 10.86 | 11.12 | 10.80 | 11.12 | 1,045,200 | +0.22(+2.02%) |
Oct 04, 2004 | 10.50 | 10.91 | 10.35 | 10.90 | 767,900 | +0.31(+2.93%) |
Oct 01, 2004 | 10.50 | 10.75 | 10.37 | 10.59 | 1,163,400 | +0.09(+0.86%) |
Sep 30, 2004 | 10.04 | 10.60 | 9.910 | 10.50 | 823,200 | +0.52(+5.21%) |
Sep 29, 2004 | 9.820 | 10.04 | 9.770 | 9.980 | 407,300 | +0.07(+0.71%) |
Sep 28, 2004 | 9.780 | 9.930 | 9.660 | 9.910 | 492,200 | +0.26(+2.69%) |
Sep 27, 2004 | 9.840 | 9.870 | 9.620 | 9.650 | 345,200 | -0.19(-1.93%) |
Sep 24, 2004 | 10.04 | 10.10 | 9.840 | 9.840 | 231,800 | -0.19(-1.89%) |
Sep 23, 2004 | 9.970 | 10.21 | 9.950 | 10.03 | 207,100 | -0.01(-0.10%) |
Sep 22, 2004 | 10.48 | 10.53 | 9.990 | 10.04 | 499,000 | -0.52(-4.92%) |
Sep 21, 2004 | 10.38 | 10.58 | 10.36 | 10.56 | 666,200 | +0.15(+1.44%) |
Sep 20, 2004 | 10.89 | 10.89 | 10.20 | 10.41 | 659,200 | -0.47(-4.32%) |
Sep 17, 2004 | 10.81 | 10.88 | 10.59 | 10.88 | 1,100,900 | +0.32(+3.03%) |
Sep 16, 2004 | 10.56 | 10.70 | 10.47 | 10.56 | 568,700 | +0.00(+0.00%) |
Sep 15, 2004 | 10.19 | 10.77 | 10.05 | 10.56 | 2,575,500 | +0.46(+4.55%) |
Sep 14, 2004 | 10.72 | 10.75 | 9.900 | 10.10 | 2,947,300 | -0.70(-6.48%) |
Sep 13, 2004 | 10.69 | 10.80 | 10.56 | 10.80 | 407,200 | +0.05(+0.47%) |
Sep 10, 2004 | 10.43 | 10.75 | 10.25 | 10.75 | 246,800 | +0.34(+3.27%) |
Sep 09, 2004 | 10.22 | 10.45 | 10.16 | 10.41 | 297,500 | +0.16(+1.56%) |
Sep 08, 2004 | 10.37 | 10.49 | 10.05 | 10.25 | 560,400 | -0.09(-0.87%) |
Sep 07, 2004 | 10.24 | 10.49 | 10.10 | 10.34 | 293,700 | +0.09(+0.88%) |
Sep 03, 2004 | 10.27 | 10.48 | 10.12 | 10.25 | 341,400 | -0.09(-0.87%) |
Sep 02, 2004 | 9.910 | 10.38 | 9.910 | 10.34 | 386,600 | +0.15(+1.47%) |
Sep 01, 2004 | 9.780 | 10.27 | 9.510 | 10.19 | 598,400 | +0.46(+4.73%) |
Aug 31, 2004 | 9.660 | 9.850 | 9.300 | 9.730 | 493,100 | +0.06(+0.62%) |
Aug 30, 2004 | 9.890 | 9.920 | 9.510 | 9.670 | 271,700 | -0.29(-2.91%) |
Aug 27, 2004 | 9.750 | 10.05 | 9.690 | 9.960 | 298,900 | +0.20(+2.05%) |
Aug 26, 2004 | 10.02 | 10.04 | 9.760 | 9.760 | 224,900 | -0.24(-2.40%) |
Aug 25, 2004 | 9.770 | 10.00 | 9.600 | 10.00 | 379,400 | +0.29(+2.99%) |
Aug 24, 2004 | 9.910 | 10.04 | 9.640 | 9.710 | 303,900 | -0.11(-1.12%) |
Aug 23, 2004 | 9.940 | 10.17 | 9.800 | 9.820 | 746,300 | -0.12(-1.21%) |
Aug 20, 2004 | 9.460 | 9.940 | 9.260 | 9.940 | 513,500 | +0.54(+5.74%) |
Aug 19, 2004 | 9.400 | 9.550 | 9.240 | 9.400 | 405,700 | -0.05(-0.53%) |
Aug 18, 2004 | 8.970 | 9.580 | 8.950 | 9.450 | 615,600 | +0.45(+5.00%) |
Aug 17, 2004 | 9.250 | 9.400 | 8.930 | 9.000 | 935,900 | -0.26(-2.81%) |
Aug 16, 2004 | 8.560 | 9.480 | 8.560 | 9.260 | 527,300 | +0.67(+7.80%) |
Aug 13, 2004 | 8.750 | 8.850 | 8.460 | 8.590 | 308,100 | -0.21(-2.39%) |
Aug 12, 2004 | 8.760 | 8.840 | 8.350 | 8.800 | 473,100 | -0.04(-0.45%) |
Aug 11, 2004 | 8.520 | 8.910 | 8.220 | 8.840 | 613,300 | +0.33(+3.88%) |
Aug 10, 2004 | 8.200 | 8.510 | 8.060 | 8.510 | 416,000 | +0.34(+4.16%) |
Aug 09, 2004 | 8.350 | 8.470 | 8.090 | 8.170 | 438,900 | -0.20(-2.39%) |
Aug 06, 2004 | 8.500 | 8.540 | 8.300 | 8.370 | 537,200 | -0.23(-2.67%) |
Aug 05, 2004 | 8.950 | 9.010 | 8.550 | 8.600 | 338,200 | -0.41(-4.55%) |
Aug 04, 2004 | 8.700 | 9.100 | 8.630 | 9.010 | 422,500 | +0.21(+2.39%) |
Aug 03, 2004 | 8.830 | 9.020 | 8.750 | 8.800 | 574,300 | -0.11(-1.23%) |
Aug 02, 2004 | 9.140 | 9.190 | 8.840 | 8.910 | 637,400 | -0.32(-3.47%) |
Jul 30, 2004 | 9.220 | 9.490 | 9.130 | 9.230 | 439,900 | -0.01(-0.11%) |
Jul 29, 2004 | 9.260 | 9.480 | 9.080 | 9.240 | 515,200 | -0.01(-0.11%) |
Jul 28, 2004 | 9.300 | 9.490 | 9.050 | 9.250 | 574,600 | -0.15(-1.60%) |
Jul 27, 2004 | 9.300 | 9.950 | 9.170 | 9.400 | 762,500 | +0.40(+4.44%) |
Jul 26, 2004 | 9.050 | 9.140 | 8.880 | 9.000 | 546,100 | +0.00(+0.00%) |
Jul 23, 2004 | 9.190 | 9.320 | 9.000 | 9.000 | 456,100 | -0.27(-2.91%) |
Jul 22, 2004 | 9.010 | 9.580 | 8.940 | 9.270 | 1,204,800 | +0.26(+2.89%) |
Jul 21, 2004 | 10.03 | 10.08 | 9.000 | 9.010 | 851,800 | -1.05(-10.44%) |
Jul 20, 2004 | 10.04 | 10.20 | 9.830 | 10.06 | 636,300 | +0.03(+0.30%) |
Jul 19, 2004 | 9.800 | 10.04 | 9.730 | 10.03 | 821,400 | +0.21(+2.14%) |
Jul 16, 2004 | 10.53 | 10.65 | 9.810 | 9.820 | 1,060,300 | -0.08(-0.81%) |
Jul 15, 2004 | 10.00 | 10.17 | 9.860 | 9.900 | 279,200 | -0.16(-1.59%) |
Jul 14, 2004 | 10.00 | 10.20 | 9.800 | 10.06 | 622,200 | -0.03(-0.30%) |
Jul 13, 2004 | 10.20 | 10.33 | 10.04 | 10.09 | 282,600 | -0.07(-0.69%) |
Jul 12, 2004 | 10.09 | 10.24 | 9.770 | 10.16 | 450,600 | +0.14(+1.40%) |
Jul 09, 2004 | 10.14 | 10.27 | 9.910 | 10.02 | 333,300 | -0.02(-0.20%) |
Jul 08, 2004 | 10.65 | 10.70 | 10.00 | 10.04 | 701,800 | -0.70(-6.52%) |
Jul 07, 2004 | 10.39 | 10.74 | 10.34 | 10.74 | 675,400 | +0.40(+3.87%) |
Jul 06, 2004 | 10.58 | 10.76 | 10.31 | 10.34 | 506,900 | -0.25(-2.36%) |
Jul 02, 2004 | 10.79 | 10.85 | 10.54 | 10.59 | 518,600 | -0.15(-1.40%) |
Jul 01, 2004 | 10.77 | 11.19 | 10.65 | 10.74 | 788,300 | -0.10(-0.92%) |
Jun 30, 2004 | 10.79 | 10.99 | 10.72 | 10.84 | 643,200 | +0.10(+0.93%) |
Jun 29, 2004 | 10.43 | 10.98 | 10.34 | 10.74 | 773,900 | +0.24(+2.29%) |
Jun 28, 2004 | 10.94 | 10.94 | 10.32 | 10.50 | 442,200 | -0.08(-0.76%) |
Jun 25, 2004 | 10.67 | 10.96 | 10.41 | 10.58 | 1,518,300 | -0.14(-1.31%) |
Jun 24, 2004 | 10.44 | 10.86 | 10.41 | 10.72 | 970,300 | +0.23(+2.19%) |
Jun 23, 2004 | 10.57 | 10.57 | 10.15 | 10.49 | 1,489,000 | +0.34(+3.35%) |
Jun 22, 2004 | 10.45 | 10.66 | 10.02 | 10.15 | 1,918,700 | +0.42(+4.32%) |
Jun 21, 2004 | 9.980 | 10.04 | 9.730 | 9.730 | 628,400 | -0.20(-2.01%) |
Jun 18, 2004 | 9.700 | 10.33 | 9.560 | 9.930 | 1,751,800 | +0.38(+3.98%) |
Jun 17, 2004 | 9.710 | 9.710 | 9.460 | 9.550 | 448,800 | -0.10(-1.04%) |
Jun 16, 2004 | 9.530 | 9.750 | 9.470 | 9.650 | 481,600 | +0.00(+0.00%) |
Jun 15, 2004 | 9.590 | 9.660 | 9.400 | 9.650 | 786,500 | +0.17(+1.79%) |
Jun 14, 2004 | 9.400 | 9.620 | 9.200 | 9.480 | 984,200 | +0.23(+2.49%) |
Jun 10, 2004 | 9.050 | 9.250 | 9.010 | 9.250 | 1,669,900 | +0.27(+3.01%) |
Jun 09, 2004 | 9.130 | 9.340 | 8.870 | 8.980 | 691,700 | -0.24(-2.60%) |
Jun 08, 2004 | 9.200 | 9.480 | 9.100 | 9.220 | 685,100 | +0.03(+0.33%) |
Jun 07, 2004 | 9.250 | 9.300 | 9.000 | 9.190 | 924,000 | -0.06(-0.65%) |
Jun 04, 2004 | 8.920 | 9.250 | 8.760 | 9.250 | 654,000 | +0.45(+5.11%) |
Jun 03, 2004 | 9.120 | 9.230 | 8.800 | 8.800 | 513,800 | -0.34(-3.72%) |
Jun 02, 2004 | 9.210 | 9.340 | 9.010 | 9.140 | 516,000 | -0.13(-1.40%) |
Jun 01, 2004 | 9.250 | 9.280 | 8.900 | 9.270 | 790,100 | +0.47(+5.34%) |
May 28, 2004 | 8.750 | 8.860 | 8.660 | 8.800 | 253,700 | +0.03(+0.34%) |
May 27, 2004 | 8.960 | 9.090 | 8.570 | 8.770 | 596,000 | -0.17(-1.90%) |
May 26, 2004 | 8.730 | 8.940 | 8.540 | 8.940 | 745,500 | +0.29(+3.35%) |
May 25, 2004 | 8.680 | 8.850 | 8.560 | 8.650 | 722,900 | -0.14(-1.59%) |
May 24, 2004 | 8.690 | 8.880 | 8.560 | 8.790 | 814,300 | +0.10(+1.15%) |
May 21, 2004 | 8.720 | 9.000 | 8.060 | 8.690 | 2,146,900 | +0.52(+6.36%) |
May 20, 2004 | 8.350 | 8.720 | 8.170 | 8.170 | 814,100 | -0.13(-1.57%) |
May 19, 2004 | 8.430 | 8.520 | 8.170 | 8.300 | 1,099,100 | -0.13(-1.54%) |
May 18, 2004 | 8.300 | 8.580 | 8.110 | 8.430 | 784,700 | +0.21(+2.55%) |
May 17, 2004 | 8.300 | 8.750 | 8.000 | 8.220 | 806,400 | -0.09(-1.08%) |
May 14, 2004 | 8.510 | 8.760 | 8.240 | 8.310 | 809,600 | -0.19(-2.24%) |
May 13, 2004 | 9.000 | 9.050 | 8.500 | 8.500 | 538,300 | -0.46(-5.13%) |
May 12, 2004 | 8.610 | 9.000 | 8.340 | 8.960 | 642,700 | +0.19(+2.17%) |
May 11, 2004 | 8.820 | 9.010 | 8.650 | 8.770 | 427,800 | +0.09(+1.04%) |
May 10, 2004 | 8.530 | 9.200 | 8.290 | 8.680 | 1,188,300 | +0.15(+1.76%) |
May 07, 2004 | 8.910 | 9.100 | 8.530 | 8.530 | 730,300 | -0.38(-4.26%) |
May 06, 2004 | 9.270 | 9.320 | 8.730 | 8.910 | 518,200 | -0.39(-4.19%) |
May 05, 2004 | 9.130 | 9.500 | 9.110 | 9.300 | 552,500 | +0.06(+0.65%) |
May 04, 2004 | 9.250 | 9.540 | 8.810 | 9.240 | 2,461,400 | +0.22(+2.44%) |
May 03, 2004 | 8.680 | 9.290 | 8.600 | 9.020 | 760,900 | +0.38(+4.40%) |
Apr 30, 2004 | 9.100 | 9.200 | 8.640 | 8.640 | 824,300 | -0.46(-5.05%) |
Apr 29, 2004 | 9.120 | 9.340 | 8.980 | 9.100 | 911,600 | -0.02(-0.22%) |
Apr 28, 2004 | 9.390 | 9.500 | 8.990 | 9.120 | 973,600 | -0.30(-3.18%) |
Apr 27, 2004 | 9.280 | 9.640 | 9.140 | 9.420 | 2,129,400 | +0.32(+3.52%) |
Apr 26, 2004 | 9.150 | 9.330 | 8.920 | 9.100 | 702,500 | +0.07(+0.78%) |
Apr 23, 2004 | 9.255 | 9.370 | 8.820 | 9.030 | 792,900 | -0.22(-2.38%) |
Apr 22, 2004 | 9.280 | 9.550 | 9.080 | 9.250 | 1,141,300 | -0.02(-0.22%) |
Apr 21, 2004 | 8.640 | 9.270 | 8.550 | 9.270 | 861,900 | +0.71(+8.29%) |
Apr 20, 2004 | 9.290 | 9.350 | 8.560 | 8.560 | 537,800 | -0.51(-5.62%) |
Apr 19, 2004 | 8.650 | 9.120 | 8.650 | 9.070 | 595,000 | +0.43(+4.98%) |
Apr 16, 2004 | 8.890 | 9.070 | 8.620 | 8.640 | 918,500 | -0.22(-2.48%) |
Apr 15, 2004 | 9.090 | 9.242 | 8.390 | 8.860 | 682,600 | -0.30(-3.28%) |
Apr 14, 2004 | 9.110 | 9.390 | 8.900 | 9.160 | 671,800 | +0.23(+2.58%) |
Apr 13, 2004 | 9.550 | 9.740 | 8.920 | 8.930 | 661,400 | -0.66(-6.88%) |
Apr 12, 2004 | 9.430 | 9.750 | 9.430 | 9.590 | 233,600 | +0.13(+1.37%) |
Apr 08, 2004 | 9.780 | 9.840 | 9.440 | 9.460 | 351,300 | -0.32(-3.27%) |
Apr 07, 2004 | 9.440 | 9.780 | 9.210 | 9.780 | 591,900 | +0.37(+3.93%) |
Apr 06, 2004 | 9.710 | 9.870 | 9.410 | 9.410 | 917,500 | -0.51(-5.14%) |
Apr 05, 2004 | 9.800 | 9.920 | 9.650 | 9.920 | 446,500 | +0.07(+0.71%) |
Apr 02, 2004 | 9.760 | 9.900 | 9.400 | 9.850 | 706,400 | +0.21(+2.18%) |
Apr 01, 2004 | 9.430 | 9.730 | 9.380 | 9.640 | 439,600 | +0.22(+2.34%) |
Mar 31, 2004 | 9.685 | 9.700 | 9.270 | 9.420 | 340,900 | -0.25(-2.59%) |
Mar 30, 2004 | 9.470 | 9.680 | 9.330 | 9.670 | 332,900 | +0.12(+1.26%) |
Mar 29, 2004 | 9.280 | 9.700 | 9.230 | 9.550 | 554,300 | +0.35(+3.80%) |
Mar 26, 2004 | 9.420 | 9.540 | 9.150 | 9.200 | 478,900 | -0.15(-1.60%) |
Mar 25, 2004 | 8.910 | 9.710 | 8.870 | 9.350 | 932,100 | +0.45(+5.06%) |
Mar 24, 2004 | 9.110 | 9.250 | 8.820 | 8.900 | 610,500 | -0.22(-2.41%) |
Mar 23, 2004 | 9.290 | 9.300 | 8.900 | 9.120 | 523,800 | +0.05(+0.55%) |
Mar 22, 2004 | 9.370 | 9.390 | 8.890 | 9.070 | 792,000 | -0.43(-4.53%) |
Mar 19, 2004 | 9.920 | 9.920 | 9.490 | 9.500 | 570,800 | -0.15(-1.55%) |
Mar 18, 2004 | 9.500 | 9.820 | 9.390 | 9.650 | 715,900 | +0.15(+1.58%) |
Mar 17, 2004 | 9.600 | 9.920 | 9.470 | 9.500 | 922,000 | +0.04(+0.42%) |
Mar 16, 2004 | 9.740 | 9.940 | 9.270 | 9.460 | 909,700 | -0.14(-1.46%) |
Mar 15, 2004 | 10.14 | 10.19 | 9.590 | 9.600 | 816,600 | -0.62(-6.07%) |
Mar 12, 2004 | 10.09 | 10.44 | 10.00 | 10.22 | 560,200 | +0.22(+2.20%) |
Mar 11, 2004 | 10.19 | 10.55 | 9.990 | 10.00 | 822,700 | -0.17(-1.67%) |
Mar 10, 2004 | 10.47 | 10.88 | 10.15 | 10.17 | 797,900 | -0.35(-3.33%) |
Mar 09, 2004 | 11.10 | 11.15 | 10.47 | 10.52 | 850,000 | -0.49(-4.45%) |
Mar 08, 2004 | 11.47 | 11.50 | 10.84 | 11.01 | 592,100 | -0.30(-2.65%) |
Mar 05, 2004 | 11.15 | 11.51 | 11.09 | 11.31 | 533,100 | -0.06(-0.53%) |
Mar 04, 2004 | 10.97 | 11.40 | 10.97 | 11.37 | 673,100 | +0.27(+2.43%) |
Mar 03, 2004 | 11.05 | 11.17 | 10.80 | 11.10 | 654,700 | -0.06(-0.54%) |
Mar 02, 2004 | 10.96 | 11.23 | 10.91 | 11.16 | 775,300 | +0.19(+1.73%) |
Mar 01, 2004 | 11.41 | 11.41 | 10.96 | 10.97 | 752,200 | -0.30(-2.66%) |
Feb 27, 2004 | 11.51 | 11.57 | 11.12 | 11.27 | 846,400 | -0.02(-0.18%) |
Feb 26, 2004 | 11.15 | 11.32 | 11.00 | 11.29 | 755,600 | +0.14(+1.26%) |
Feb 25, 2004 | 11.00 | 11.31 | 10.80 | 11.15 | 1,143,800 | +0.15(+1.36%) |
Feb 24, 2004 | 10.78 | 11.27 | 10.46 | 11.00 | 2,006,400 | +0.03(+0.27%) |
Feb 23, 2004 | 12.15 | 12.20 | 10.90 | 10.97 | 10,779,500 | +0.76(+7.44%) |
Feb 20, 2004 | 10.69 | 10.69 | 10.09 | 10.21 | 1,321,000 | -0.37(-3.50%) |
Feb 19, 2004 | 11.10 | 11.32 | 10.49 | 10.58 | 801,500 | -0.33(-3.02%) |
Feb 18, 2004 | 10.90 | 11.15 | 10.87 | 10.91 | 1,076,000 | +0.19(+1.77%) |
Feb 17, 2004 | 10.26 | 10.90 | 10.26 | 10.72 | 1,469,600 | +0.41(+3.98%) |
Feb 13, 2004 | 10.07 | 10.45 | 10.06 | 10.31 | 757,600 | +0.17(+1.68%) |
Feb 12, 2004 | 10.17 | 10.35 | 10.05 | 10.14 | 639,100 | -0.04(-0.39%) |
Feb 11, 2004 | 10.15 | 10.30 | 10.02 | 10.18 | 610,300 | +0.01(+0.10%) |
Feb 10, 2004 | 9.800 | 10.26 | 9.700 | 10.17 | 811,600 | +0.02(+0.20%) |
Feb 09, 2004 | 9.690 | 10.19 | 9.650 | 10.15 | 624,500 | +0.40(+4.10%) |
Feb 06, 2004 | 9.550 | 9.770 | 9.480 | 9.750 | 623,600 | +0.12(+1.25%) |
Feb 05, 2004 | 9.580 | 9.740 | 9.450 | 9.630 | 559,500 | +0.21(+2.23%) |
Feb 04, 2004 | 9.640 | 9.740 | 9.400 | 9.420 | 920,400 | -0.38(-3.88%) |
Feb 03, 2004 | 9.310 | 9.830 | 9.280 | 9.800 | 960,300 | +0.01(+0.10%) |