Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.03 | 10.16 | 9.971 | 10.07 | 143,150 | +0.04(+0.38%) |
Nov 29, 2004 | 10.09 | 10.15 | 9.979 | 10.03 | 294,122 | +0.14(+1.40%) |
Nov 26, 2004 | 9.818 | 9.898 | 9.818 | 9.895 | 61,275 | +0.05(+0.47%) |
Nov 24, 2004 | 9.772 | 10.12 | 9.741 | 9.849 | 197,646 | +0.16(+1.70%) |
Nov 23, 2004 | 9.676 | 9.776 | 9.549 | 9.684 | 102,212 | +0.05(+0.48%) |
Nov 22, 2004 | 9.630 | 9.638 | 9.434 | 9.638 | 167,138 | -0.03(-0.28%) |
Nov 19, 2004 | 9.875 | 9.875 | 9.657 | 9.665 | 152,797 | -0.21(-2.14%) |
Nov 18, 2004 | 9.895 | 10.07 | 9.856 | 9.875 | 71,966 | -0.07(-0.69%) |
Nov 17, 2004 | 10.06 | 10.06 | 9.910 | 9.945 | 103,255 | +0.05(+0.54%) |
Nov 16, 2004 | 9.971 | 9.971 | 9.799 | 9.891 | 73,269 | -0.17(-1.68%) |
Nov 15, 2004 | 9.872 | 10.14 | 9.872 | 10.06 | 181,479 | +0.26(+2.62%) |
Nov 12, 2004 | 9.856 | 9.891 | 9.791 | 9.803 | 160,620 | +0.04(+0.43%) |
Nov 11, 2004 | 9.726 | 9.941 | 9.630 | 9.760 | 227,371 | -0.02(-0.20%) |
Nov 10, 2004 | 9.895 | 9.987 | 9.780 | 9.780 | 165,835 | -0.08(-0.78%) |
Nov 09, 2004 | 10.01 | 10.01 | 9.787 | 9.856 | 338,971 | -0.12(-1.15%) |
Nov 08, 2004 | 10.12 | 10.12 | 9.814 | 9.971 | 338,971 | -0.07(-0.69%) |
Nov 05, 2004 | 10.04 | 10.28 | 9.991 | 10.04 | 449,527 | +0.09(+0.93%) |
Nov 04, 2004 | 9.875 | 9.971 | 9.764 | 9.948 | 466,476 | +0.09(+0.89%) |
Nov 03, 2004 | 9.718 | 9.875 | 9.688 | 9.860 | 227,632 | +0.23(+2.43%) |
Nov 02, 2004 | 9.454 | 9.665 | 9.446 | 9.626 | 224,763 | +0.23(+2.45%) |
Nov 01, 2004 | 9.423 | 9.465 | 9.377 | 9.396 | 127,765 | +0.04(+0.41%) |
Oct 29, 2004 | 9.461 | 9.511 | 9.300 | 9.358 | 111,599 | -0.20(-2.05%) |
Oct 28, 2004 | 9.572 | 9.642 | 9.473 | 9.553 | 160,620 | -0.00(-0.04%) |
Oct 27, 2004 | 9.128 | 9.557 | 9.128 | 9.557 | 177,307 | +0.39(+4.27%) |
Oct 26, 2004 | 9.013 | 9.200 | 9.013 | 9.166 | 142,367 | +0.23(+2.53%) |
Oct 25, 2004 | 9.013 | 9.013 | 8.821 | 8.940 | 189,823 | -0.14(-1.56%) |
Oct 22, 2004 | 9.147 | 9.166 | 8.940 | 9.082 | 197,646 | -0.02(-0.17%) |
Oct 21, 2004 | 8.921 | 9.166 | 8.921 | 9.097 | 215,898 | +0.01(+0.08%) |
Oct 20, 2004 | 8.974 | 9.089 | 8.821 | 9.089 | 258,660 | +0.07(+0.77%) |
Oct 19, 2004 | 9.051 | 9.166 | 9.020 | 9.020 | 129,591 | +0.02(+0.26%) |
Oct 18, 2004 | 8.936 | 9.013 | 8.782 | 8.997 | 191,648 | -0.03(-0.34%) |
Oct 15, 2004 | 8.855 | 9.128 | 8.782 | 9.028 | 80,310 | +0.20(+2.30%) |
Oct 14, 2004 | 9.166 | 9.166 | 8.802 | 8.825 | 301,162 | -0.15(-1.67%) |
Oct 13, 2004 | 8.974 | 9.158 | 8.867 | 8.974 | 356,701 | +0.08(+0.86%) |
Oct 12, 2004 | 8.821 | 9.051 | 8.821 | 8.898 | 286,560 | +0.02(+0.22%) |
Oct 11, 2004 | 8.909 | 8.932 | 8.710 | 8.878 | 95,694 | -0.06(-0.64%) |
Oct 08, 2004 | 8.974 | 8.993 | 8.867 | 8.936 | 94,129 | +0.04(+0.47%) |
Oct 07, 2004 | 8.970 | 9.074 | 8.894 | 8.894 | 224,763 | -0.04(-0.43%) |
Oct 06, 2004 | 8.974 | 8.974 | 8.782 | 8.932 | 91,261 | -0.11(-1.19%) |
Oct 05, 2004 | 9.093 | 9.093 | 8.844 | 9.039 | 181,219 | -0.05(-0.59%) |
Oct 04, 2004 | 9.128 | 9.193 | 9.051 | 9.093 | 249,274 | +0.08(+0.94%) |
Oct 01, 2004 | 8.828 | 9.009 | 8.828 | 9.009 | 190,345 | +0.27(+3.07%) |
Sep 30, 2004 | 8.744 | 8.744 | 8.614 | 8.740 | 109,513 | +0.17(+1.97%) |
Sep 29, 2004 | 8.418 | 8.591 | 8.311 | 8.572 | 116,293 | +0.31(+3.71%) |
Sep 28, 2004 | 8.445 | 8.445 | 8.249 | 8.265 | 165,574 | -0.22(-2.58%) |
Sep 27, 2004 | 8.479 | 8.533 | 8.403 | 8.483 | 158,534 | +0.02(+0.27%) |
Sep 24, 2004 | 8.522 | 8.591 | 8.437 | 8.460 | 88,393 | -0.06(-0.68%) |
Sep 23, 2004 | 8.683 | 8.683 | 8.361 | 8.518 | 136,370 | -0.21(-2.37%) |
Sep 22, 2004 | 9.032 | 9.032 | 8.671 | 8.725 | 230,761 | -0.31(-3.40%) |
Sep 21, 2004 | 9.013 | 9.089 | 8.936 | 9.032 | 102,212 | +0.14(+1.60%) |
Sep 20, 2004 | 9.013 | 9.051 | 8.633 | 8.890 | 223,199 | -0.13(-1.49%) |
Sep 17, 2004 | 8.859 | 9.093 | 8.840 | 9.024 | 267,004 | +0.28(+3.20%) |
Sep 16, 2004 | 8.572 | 8.993 | 8.572 | 8.744 | 235,454 | +0.37(+4.40%) |
Sep 15, 2004 | 8.610 | 8.610 | 8.299 | 8.376 | 88,132 | -0.22(-2.59%) |
Sep 14, 2004 | 8.552 | 8.629 | 8.552 | 8.598 | 218,505 | +0.02(+0.18%) |
Sep 13, 2004 | 8.437 | 8.641 | 8.426 | 8.583 | 186,694 | +0.20(+2.43%) |
Sep 10, 2004 | 8.265 | 8.380 | 8.207 | 8.380 | 165,574 | +0.17(+2.10%) |
Sep 09, 2004 | 8.150 | 8.219 | 8.065 | 8.207 | 327,498 | +0.12(+1.52%) |
Sep 08, 2004 | 8.054 | 8.188 | 8.035 | 8.084 | 234,411 | +0.08(+0.96%) |
Sep 07, 2004 | 8.238 | 8.238 | 7.962 | 8.008 | 208,076 | -0.02(-0.29%) |
Sep 03, 2004 | 7.977 | 8.050 | 7.962 | 8.031 | 70,662 | +0.05(+0.62%) |
Sep 02, 2004 | 8.054 | 8.058 | 7.900 | 7.981 | 214,333 | -0.06(-0.72%) |
Sep 01, 2004 | 7.939 | 8.038 | 7.862 | 8.038 | 235,715 | +0.21(+2.75%) |
Aug 31, 2004 | 7.870 | 7.923 | 7.751 | 7.824 | 132,720 | -0.01(-0.15%) |
Aug 30, 2004 | 7.820 | 8.015 | 7.747 | 7.835 | 283,431 | +0.21(+2.71%) |
Aug 27, 2004 | 7.582 | 7.651 | 7.509 | 7.628 | 182,262 | -0.02(-0.30%) |
Aug 26, 2004 | 7.709 | 7.709 | 7.609 | 7.651 | 199,992 | -0.02(-0.25%) |
Aug 25, 2004 | 7.666 | 7.709 | 7.601 | 7.670 | 166,617 | +0.03(+0.45%) |
Aug 24, 2004 | 7.716 | 7.762 | 7.624 | 7.636 | 83,178 | -0.03(-0.35%) |
Aug 23, 2004 | 7.689 | 7.716 | 7.609 | 7.663 | 45,891 | -0.06(-0.75%) |
Aug 20, 2004 | 7.739 | 7.739 | 7.594 | 7.720 | 72,487 | -0.07(-0.84%) |
Aug 19, 2004 | 7.732 | 7.862 | 7.732 | 7.785 | 163,227 | +0.12(+1.50%) |
Aug 18, 2004 | 7.628 | 7.743 | 7.517 | 7.670 | 206,772 | +0.01(+0.10%) |
Aug 17, 2004 | 7.594 | 7.663 | 7.548 | 7.663 | 154,101 | +0.14(+1.89%) |
Aug 16, 2004 | 7.555 | 7.689 | 7.521 | 7.521 | 141,324 | +0.01(+0.15%) |
Aug 13, 2004 | 7.858 | 7.866 | 7.479 | 7.509 | 227,110 | -0.25(-3.26%) |
Aug 12, 2004 | 7.862 | 7.908 | 7.709 | 7.762 | 109,252 | -0.13(-1.70%) |
Aug 11, 2004 | 7.793 | 7.946 | 7.793 | 7.897 | 209,640 | -0.16(-1.95%) |
Aug 10, 2004 | 7.843 | 8.177 | 7.843 | 8.054 | 149,668 | +0.21(+2.69%) |
Aug 09, 2004 | 7.755 | 7.881 | 7.739 | 7.843 | 160,620 | +0.28(+3.70%) |
Aug 06, 2004 | 7.866 | 7.920 | 7.548 | 7.563 | 244,059 | -0.35(-4.36%) |
Aug 05, 2004 | 7.943 | 8.073 | 7.870 | 7.908 | 80,049 | +0.06(+0.78%) |
Aug 04, 2004 | 7.828 | 7.862 | 7.747 | 7.847 | 120,986 | +0.02(+0.29%) |
Aug 03, 2004 | 8.015 | 8.031 | 7.820 | 7.824 | 201,818 | -0.19(-2.39%) |
Aug 02, 2004 | 7.996 | 8.035 | 7.920 | 8.015 | 177,307 | +0.04(+0.48%) |
Jul 30, 2004 | 7.996 | 8.054 | 7.958 | 7.977 | 323,065 | +0.00(+0.00%) |
Jul 29, 2004 | 8.065 | 8.134 | 7.954 | 7.977 | 205,990 | +0.02(+0.29%) |
Jul 28, 2004 | 8.054 | 8.081 | 7.881 | 7.954 | 93,347 | -0.09(-1.14%) |
Jul 27, 2004 | 7.977 | 8.073 | 7.900 | 8.046 | 59,711 | -0.01(-0.10%) |
Jul 26, 2004 | 8.035 | 8.157 | 8.008 | 8.054 | 102,212 | +0.02(+0.19%) |
Jul 23, 2004 | 8.146 | 8.146 | 7.966 | 8.038 | 56,842 | -0.07(-0.80%) |
Jul 22, 2004 | 7.985 | 8.104 | 7.977 | 8.104 | 101,691 | -0.01(-0.09%) |
Jul 21, 2004 | 7.920 | 8.249 | 7.920 | 8.111 | 251,360 | +0.24(+3.02%) |
Jul 20, 2004 | 7.831 | 7.900 | 7.766 | 7.874 | 137,152 | -0.04(-0.48%) |
Jul 19, 2004 | 7.824 | 8.035 | 7.824 | 7.912 | 208,076 | +0.06(+0.73%) |
Jul 16, 2004 | 7.862 | 7.931 | 7.828 | 7.854 | 88,653 | +0.01(+0.15%) |
Jul 15, 2004 | 7.785 | 7.851 | 7.785 | 7.843 | 76,138 | +0.10(+1.29%) |
Jul 14, 2004 | 7.747 | 7.758 | 7.628 | 7.743 | 251,620 | -0.06(-0.79%) |
Jul 13, 2004 | 7.835 | 7.835 | 7.670 | 7.804 | 78,745 | -0.06(-0.78%) |
Jul 12, 2004 | 7.969 | 8.015 | 7.839 | 7.866 | 93,347 | -0.07(-0.82%) |
Jul 09, 2004 | 7.908 | 7.996 | 7.854 | 7.931 | 201,035 | +0.15(+1.87%) |
Jul 08, 2004 | 7.831 | 7.843 | 7.747 | 7.785 | 125,158 | -0.15(-1.93%) |
Jul 07, 2004 | 7.977 | 8.031 | 7.889 | 7.939 | 249,534 | +0.07(+0.88%) |
Jul 06, 2004 | 7.958 | 7.958 | 7.812 | 7.870 | 127,765 | +0.10(+1.33%) |
Jul 02, 2004 | 7.712 | 7.824 | 7.693 | 7.766 | 100,648 | +0.07(+0.95%) |
Jul 01, 2004 | 7.828 | 7.858 | 7.670 | 7.693 | 93,347 | -0.03(-0.45%) |
Jun 30, 2004 | 7.697 | 7.728 | 7.655 | 7.728 | 139,760 | -0.03(-0.35%) |
Jun 29, 2004 | 7.900 | 7.943 | 7.670 | 7.755 | 101,430 | -0.12(-1.56%) |
Jun 28, 2004 | 7.889 | 7.977 | 7.877 | 7.877 | 147,061 | +0.09(+1.13%) |
Jun 25, 2004 | 7.793 | 7.862 | 7.743 | 7.789 | 54,756 | -0.00(-0.05%) |
Jun 24, 2004 | 7.678 | 7.854 | 7.678 | 7.793 | 137,152 | +0.20(+2.63%) |
Jun 23, 2004 | 7.632 | 7.655 | 7.555 | 7.594 | 240,147 | -0.04(-0.50%) |
Jun 22, 2004 | 7.594 | 7.651 | 7.517 | 7.632 | 47,716 | +0.04(+0.51%) |
Jun 21, 2004 | 7.563 | 7.620 | 7.517 | 7.594 | 115,250 | -0.06(-0.75%) |
Jun 18, 2004 | 7.728 | 7.747 | 7.632 | 7.651 | 128,808 | -0.13(-1.68%) |
Jun 17, 2004 | 7.804 | 7.804 | 7.709 | 7.781 | 130,373 | +0.15(+1.96%) |
Jun 16, 2004 | 7.785 | 7.785 | 7.574 | 7.632 | 180,176 | -0.12(-1.49%) |
Jun 15, 2004 | 7.643 | 7.900 | 7.643 | 7.747 | 438,054 | +0.18(+2.43%) |
Jun 14, 2004 | 7.709 | 7.755 | 7.498 | 7.563 | 239,365 | -0.51(-6.32%) |
Jun 10, 2004 | 7.966 | 8.077 | 7.950 | 8.073 | 59,450 | +0.03(+0.38%) |
Jun 09, 2004 | 8.284 | 8.303 | 8.035 | 8.042 | 173,918 | -0.16(-1.92%) |
Jun 08, 2004 | 8.150 | 8.261 | 8.130 | 8.200 | 201,296 | -0.01(-0.09%) |
Jun 07, 2004 | 8.207 | 8.284 | 7.977 | 8.207 | 287,343 | +0.46(+5.94%) |
Jun 04, 2004 | 7.697 | 7.804 | 7.697 | 7.747 | 88,653 | +0.15(+2.02%) |
Jun 03, 2004 | 7.613 | 7.739 | 7.536 | 7.594 | 288,125 | -0.26(-3.37%) |
Jun 02, 2004 | 7.958 | 7.958 | 7.797 | 7.858 | 195,560 | +0.08(+1.09%) |
Jun 01, 2004 | 7.797 | 7.820 | 7.732 | 7.774 | 218,766 | +0.08(+1.00%) |
May 28, 2004 | 7.720 | 7.781 | 7.571 | 7.697 | 355,137 | -0.38(-4.70%) |
May 27, 2004 | 8.188 | 8.284 | 8.054 | 8.077 | 174,961 | -0.10(-1.27%) |
May 26, 2004 | 8.234 | 8.234 | 8.119 | 8.180 | 163,749 | -0.06(-0.74%) |
May 25, 2004 | 8.234 | 8.242 | 8.035 | 8.242 | 484,728 | -0.01(-0.09%) |
May 24, 2004 | 8.315 | 8.529 | 8.238 | 8.249 | 305,073 | +0.18(+2.19%) |
May 21, 2004 | 8.169 | 8.207 | 7.985 | 8.073 | 274,045 | +0.10(+1.20%) |
May 20, 2004 | 8.246 | 8.334 | 7.670 | 7.977 | 616,405 | -0.39(-4.63%) |
May 19, 2004 | 8.207 | 8.606 | 8.207 | 8.364 | 637,526 | +0.23(+2.83%) |
May 18, 2004 | 8.046 | 8.361 | 7.996 | 8.134 | 1,388,998 | +0.77(+10.47%) |
May 17, 2004 | 7.283 | 7.605 | 6.903 | 7.363 | 2,060,943 | -0.46(-5.88%) |
May 14, 2004 | 7.920 | 8.115 | 7.689 | 7.824 | 1,387,434 | -1.05(-11.88%) |
May 13, 2004 | 8.614 | 9.296 | 8.614 | 8.878 | 478,470 | +0.26(+3.07%) |
May 12, 2004 | 8.495 | 8.667 | 8.437 | 8.614 | 408,851 | +0.10(+1.17%) |
May 11, 2004 | 8.349 | 8.514 | 8.130 | 8.514 | 531,402 | +0.13(+1.56%) |
May 10, 2004 | 8.859 | 8.859 | 8.361 | 8.384 | 651,085 | -0.67(-7.37%) |
May 07, 2004 | 9.369 | 9.492 | 8.974 | 9.051 | 303,770 | -0.43(-4.53%) |
May 06, 2004 | 9.895 | 9.895 | 9.454 | 9.480 | 228,935 | -0.37(-3.74%) |
May 05, 2004 | 9.645 | 9.856 | 9.626 | 9.849 | 141,846 | +0.20(+2.11%) |
May 04, 2004 | 9.273 | 9.676 | 9.243 | 9.645 | 300,641 | +0.67(+7.48%) |
May 03, 2004 | 8.851 | 9.036 | 8.825 | 8.974 | 190,866 | -0.11(-1.18%) |
Apr 30, 2004 | 9.131 | 9.170 | 8.974 | 9.082 | 264,136 | -0.05(-0.50%) |
Apr 29, 2004 | 9.112 | 9.185 | 8.821 | 9.128 | 414,848 | -0.04(-0.42%) |
Apr 28, 2004 | 9.523 | 9.588 | 9.116 | 9.166 | 423,453 | -0.51(-5.27%) |
Apr 27, 2004 | 9.971 | 9.971 | 9.634 | 9.676 | 414,326 | -0.48(-4.76%) |
Apr 26, 2004 | 10.32 | 10.32 | 10.05 | 10.16 | 302,466 | -0.33(-3.11%) |
Apr 23, 2004 | 10.50 | 10.58 | 10.47 | 10.49 | 198,689 | -0.01(-0.11%) |
Apr 22, 2004 | 10.32 | 10.55 | 10.32 | 10.50 | 210,422 | +0.11(+1.07%) |
Apr 21, 2004 | 10.34 | 10.45 | 10.18 | 10.39 | 171,310 | +0.03(+0.26%) |
Apr 20, 2004 | 10.24 | 10.71 | 10.20 | 10.36 | 211,726 | +0.03(+0.26%) |
Apr 19, 2004 | 10.29 | 10.33 | 10.17 | 10.33 | 101,952 | -0.06(-0.59%) |
Apr 16, 2004 | 10.07 | 10.39 | 10.03 | 10.39 | 224,763 | +0.42(+4.23%) |
Apr 15, 2004 | 9.975 | 10.06 | 9.941 | 9.971 | 173,396 | -0.15(-1.52%) |
Apr 14, 2004 | 10.28 | 10.28 | 9.971 | 10.12 | 234,932 | -0.23(-2.22%) |
Apr 13, 2004 | 10.75 | 10.82 | 10.34 | 10.35 | 363,481 | -0.10(-0.92%) |
Apr 12, 2004 | 10.32 | 10.50 | 10.24 | 10.45 | 189,302 | +0.21(+2.06%) |
Apr 08, 2004 | 10.45 | 10.47 | 10.09 | 10.24 | 276,652 | +0.02(+0.19%) |
Apr 07, 2004 | 10.40 | 10.40 | 10.04 | 10.22 | 264,136 | -0.19(-1.84%) |
Apr 06, 2004 | 10.86 | 10.86 | 10.32 | 10.41 | 311,071 | -0.48(-4.40%) |
Apr 05, 2004 | 10.55 | 10.90 | 10.55 | 10.89 | 477,688 | +0.50(+4.80%) |
Apr 02, 2004 | 10.26 | 10.51 | 10.15 | 10.39 | 430,232 | +0.27(+2.65%) |
Apr 01, 2004 | 9.933 | 10.12 | 9.665 | 10.12 | 408,068 | +0.40(+4.14%) |
Mar 31, 2004 | 9.760 | 9.875 | 9.722 | 9.722 | 234,150 | +0.08(+0.84%) |
Mar 30, 2004 | 9.588 | 9.684 | 9.569 | 9.642 | 234,672 | -0.01(-0.12%) |
Mar 29, 2004 | 9.588 | 9.703 | 9.588 | 9.653 | 168,442 | +0.17(+1.82%) |
Mar 26, 2004 | 9.335 | 9.484 | 9.319 | 9.480 | 181,479 | +0.25(+2.74%) |
Mar 25, 2004 | 8.951 | 9.227 | 8.951 | 9.227 | 183,565 | +0.34(+3.84%) |
Mar 24, 2004 | 9.082 | 9.082 | 8.875 | 8.886 | 105,341 | -0.14(-1.57%) |
Mar 23, 2004 | 9.162 | 9.166 | 8.955 | 9.028 | 336,624 | +0.12(+1.29%) |
Mar 22, 2004 | 9.108 | 9.108 | 8.840 | 8.913 | 277,695 | -0.41(-4.36%) |
Mar 19, 2004 | 9.239 | 9.385 | 9.166 | 9.319 | 158,012 | +0.04(+0.45%) |
Mar 18, 2004 | 9.162 | 9.277 | 8.993 | 9.277 | 162,706 | -0.15(-1.63%) |
Mar 17, 2004 | 9.204 | 9.454 | 9.204 | 9.431 | 256,053 | +0.23(+2.54%) |
Mar 16, 2004 | 8.917 | 9.204 | 8.882 | 9.197 | 191,648 | +0.28(+3.14%) |
Mar 15, 2004 | 9.013 | 9.108 | 8.894 | 8.917 | 192,952 | -0.42(-4.48%) |
Mar 12, 2004 | 8.924 | 9.415 | 8.924 | 9.335 | 265,961 | +0.56(+6.38%) |
Mar 11, 2004 | 8.840 | 8.951 | 8.725 | 8.775 | 358,266 | -0.33(-3.66%) |
Mar 10, 2004 | 9.434 | 9.676 | 9.108 | 9.108 | 311,331 | -0.40(-4.16%) |
Mar 09, 2004 | 9.910 | 9.910 | 9.262 | 9.503 | 259,964 | -0.33(-3.32%) |
Mar 08, 2004 | 9.952 | 10.06 | 9.829 | 9.829 | 160,098 | -0.10(-1.04%) |
Mar 05, 2004 | 9.883 | 9.952 | 9.795 | 9.933 | 124,897 | +0.15(+1.49%) |
Mar 04, 2004 | 9.672 | 9.837 | 9.572 | 9.787 | 112,121 | +0.16(+1.67%) |
Mar 03, 2004 | 9.787 | 9.837 | 9.588 | 9.626 | 216,159 | -0.15(-1.57%) |
Mar 02, 2004 | 9.833 | 9.887 | 9.588 | 9.780 | 187,216 | +0.04(+0.39%) |
Mar 01, 2004 | 9.760 | 9.806 | 9.607 | 9.741 | 286,039 | +0.48(+5.18%) |
Feb 27, 2004 | 9.204 | 9.350 | 9.166 | 9.262 | 353,312 | +0.33(+3.74%) |
Feb 26, 2004 | 8.782 | 8.993 | 8.644 | 8.928 | 330,887 | +0.20(+2.33%) |
Feb 25, 2004 | 8.813 | 8.821 | 8.652 | 8.725 | 336,363 | -0.23(-2.53%) |
Feb 24, 2004 | 8.997 | 9.108 | 8.782 | 8.951 | 374,954 | -0.13(-1.48%) |
Feb 23, 2004 | 9.239 | 9.239 | 8.978 | 9.085 | 319,415 | -0.18(-1.90%) |
Feb 20, 2004 | 9.304 | 9.415 | 9.108 | 9.262 | 311,331 | -0.04(-0.41%) |
Feb 19, 2004 | 9.580 | 9.722 | 9.300 | 9.300 | 518,625 | -0.61(-6.19%) |
Feb 18, 2004 | 9.933 | 9.971 | 9.511 | 9.914 | 368,696 | -0.02(-0.15%) |
Feb 17, 2004 | 10.07 | 10.16 | 9.898 | 9.929 | 244,580 | +0.04(+0.43%) |
Feb 13, 2004 | 10.05 | 10.07 | 9.883 | 9.887 | 117,075 | -0.03(-0.27%) |
Feb 12, 2004 | 9.887 | 10.03 | 9.879 | 9.914 | 196,081 | +0.03(+0.31%) |
Feb 11, 2004 | 9.910 | 9.991 | 9.837 | 9.883 | 372,868 | +0.08(+0.82%) |
Feb 10, 2004 | 9.741 | 9.875 | 9.711 | 9.803 | 452,917 | +0.05(+0.51%) |
Feb 09, 2004 | 9.645 | 9.875 | 9.607 | 9.753 | 772,332 | +0.64(+6.98%) |
Feb 06, 2004 | 9.016 | 9.166 | 9.016 | 9.116 | 421,627 | +0.16(+1.76%) |
Feb 05, 2004 | 8.955 | 9.223 | 8.955 | 8.959 | 308,724 | -0.33(-3.55%) |
Feb 04, 2004 | 9.059 | 9.645 | 9.059 | 9.289 | 395,553 | +0.15(+1.64%) |
Feb 03, 2004 | 9.185 | 9.189 | 8.898 | 9.139 | 170,267 | -0.03(-0.33%) |
Feb 02, 2004 | 9.243 | 9.488 | 9.166 | 9.170 | 472,473 | -0.15(-1.60%) |
Jan 30, 2004 | 8.871 | 9.373 | 8.637 | 9.319 | 725,919 | +0.46(+5.19%) |
Jan 29, 2004 | 9.135 | 9.270 | 8.330 | 8.859 | 1,033,600 | -0.18(-1.95%) |
Jan 28, 2004 | 9.780 | 9.780 | 8.982 | 9.036 | 1,100,612 | -0.84(-8.47%) |
Jan 27, 2004 | 10.02 | 10.06 | 9.791 | 9.872 | 346,011 | +0.07(+0.74%) |
Jan 26, 2004 | 10.22 | 10.22 | 9.672 | 9.799 | 436,229 | -0.02(-0.20%) |
Jan 23, 2004 | 9.971 | 10.22 | 9.791 | 9.818 | 797,103 | +0.03(+0.35%) |
Jan 22, 2004 | 9.975 | 9.979 | 9.684 | 9.783 | 557,737 | -0.19(-1.92%) |
Jan 21, 2004 | 9.665 | 10.09 | 9.473 | 9.975 | 742,085 | +0.05(+0.54%) |
Jan 20, 2004 | 9.780 | 10.16 | 9.300 | 9.921 | 1,063,847 | +0.07(+0.66%) |
Jan 16, 2004 | 10.35 | 10.35 | 9.653 | 9.856 | 1,017,434 | -0.67(-6.37%) |
Jan 15, 2004 | 11.17 | 11.18 | 10.26 | 10.53 | 1,048,463 | -0.71(-6.28%) |
Jan 14, 2004 | 11.31 | 11.49 | 11.12 | 11.23 | 401,289 | -0.00(-0.03%) |
Jan 13, 2004 | 11.30 | 11.45 | 11.15 | 11.24 | 574,164 | +0.13(+1.14%) |
Jan 12, 2004 | 10.70 | 11.31 | 10.67 | 11.11 | 660,211 | +0.47(+4.40%) |
Jan 09, 2004 | 10.68 | 10.70 | 10.51 | 10.64 | 348,618 | +0.27(+2.59%) |
Jan 08, 2004 | 10.47 | 10.47 | 10.20 | 10.37 | 348,618 | +0.42(+4.20%) |
Jan 07, 2004 | 9.707 | 9.968 | 9.707 | 9.956 | 462,825 | +0.25(+2.53%) |
Jan 06, 2004 | 9.872 | 9.891 | 9.588 | 9.711 | 422,670 | -0.27(-2.73%) |
Jan 05, 2004 | 10.35 | 10.56 | 9.396 | 9.983 | 1,471,655 | -0.24(-2.33%) |
Jan 02, 2004 | 10.35 | 10.43 | 10.17 | 10.22 | 649,781 | +0.04(+0.38%) |
Dec 31, 2003 | 10.54 | 10.68 | 10.18 | 10.18 | 280,824 | -0.26(-2.53%) |
Dec 30, 2003 | 10.67 | 10.68 | 10.15 | 10.45 | 494,115 | -0.27(-2.54%) |
Dec 29, 2003 | 10.06 | 10.82 | 10.17 | 10.72 | 598,674 | +0.66(+6.56%) |
Dec 26, 2003 | 9.757 | 10.12 | 9.757 | 10.06 | 234,932 | +0.40(+4.13%) |
Dec 24, 2003 | 9.933 | 9.933 | 9.626 | 9.661 | 216,419 | +0.18(+1.94%) |
Dec 23, 2003 | 9.197 | 9.569 | 9.170 | 9.477 | 306,899 | +0.50(+5.60%) |
Dec 22, 2003 | 8.828 | 9.166 | 8.828 | 8.974 | 254,489 | +0.15(+1.69%) |
Dec 19, 2003 | 8.859 | 8.936 | 8.763 | 8.825 | 375,736 | +0.00(+0.04%) |
Dec 18, 2003 | 8.794 | 8.898 | 8.706 | 8.821 | 344,968 | +0.12(+1.32%) |
Dec 17, 2003 | 9.101 | 9.101 | 8.499 | 8.706 | 395,813 | -0.43(-4.70%) |
Dec 16, 2003 | 8.821 | 9.243 | 8.664 | 9.135 | 328,541 | +0.32(+3.66%) |
Dec 15, 2003 | 8.399 | 8.859 | 8.514 | 8.813 | 355,398 | +0.41(+4.93%) |
Dec 12, 2003 | 8.399 | 8.414 | 8.223 | 8.399 | 238,583 | +0.12(+1.39%) |
Dec 11, 2003 | 8.073 | 8.303 | 8.073 | 8.284 | 152,797 | +0.13(+1.65%) |
Dec 10, 2003 | 8.322 | 8.437 | 8.150 | 8.150 | 222,156 | -0.10(-1.16%) |
Dec 09, 2003 | 8.246 | 8.414 | 8.207 | 8.246 | 179,133 | +0.07(+0.89%) |
Dec 08, 2003 | 8.111 | 8.265 | 8.111 | 8.173 | 264,397 | +0.12(+1.48%) |
Dec 05, 2003 | 8.223 | 8.223 | 7.996 | 8.054 | 152,536 | -0.12(-1.45%) |
Dec 04, 2003 | 8.150 | 8.234 | 8.058 | 8.173 | 126,462 | +0.11(+1.38%) |
Dec 03, 2003 | 8.150 | 8.150 | 8.042 | 8.061 | 334,799 | -0.07(-0.85%) |
Dec 02, 2003 | 8.058 | 8.292 | 8.058 | 8.130 | 393,467 | +0.04(+0.47%) |