Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.033 | 8.105 | 8.007 | 8.099 | 2,587,579 | +0.07(+0.81%) |
Nov 29, 2004 | 8.112 | 8.118 | 7.955 | 8.033 | 2,509,581 | -0.08(-0.97%) |
Nov 26, 2004 | 7.994 | 8.144 | 7.994 | 8.112 | 993,902 | +0.07(+0.89%) |
Nov 24, 2004 | 8.125 | 8.157 | 7.975 | 8.040 | 2,242,027 | +0.09(+1.15%) |
Nov 23, 2004 | 7.922 | 7.955 | 7.864 | 7.948 | 1,475,377 | +0.03(+0.33%) |
Nov 22, 2004 | 7.961 | 7.961 | 7.824 | 7.922 | 1,593,064 | -0.04(-0.49%) |
Nov 19, 2004 | 8.072 | 8.072 | 7.929 | 7.961 | 2,206,323 | -0.11(-1.37%) |
Nov 18, 2004 | 7.935 | 8.105 | 7.883 | 8.072 | 2,872,909 | +0.14(+1.73%) |
Nov 17, 2004 | 7.896 | 7.975 | 7.837 | 7.935 | 2,636,003 | +0.09(+1.16%) |
Nov 16, 2004 | 7.935 | 7.961 | 7.831 | 7.844 | 2,218,582 | -0.09(-1.15%) |
Nov 15, 2004 | 7.870 | 7.981 | 7.759 | 7.935 | 4,164,400 | +0.07(+0.83%) |
Nov 12, 2004 | 7.837 | 7.870 | 7.746 | 7.870 | 4,053,149 | -0.01(-0.17%) |
Nov 11, 2004 | 7.824 | 7.896 | 7.746 | 7.883 | 1,516,598 | +0.07(+0.83%) |
Nov 10, 2004 | 7.831 | 7.877 | 7.785 | 7.818 | 3,063,537 | +0.04(+0.50%) |
Nov 09, 2004 | 7.968 | 7.988 | 7.766 | 7.779 | 6,939,390 | -0.18(-2.30%) |
Nov 08, 2004 | 8.190 | 8.275 | 7.935 | 7.961 | 4,101,879 | -0.17(-2.09%) |
Nov 05, 2004 | 8.105 | 8.138 | 7.994 | 8.131 | 4,392,878 | +0.18(+2.30%) |
Nov 04, 2004 | 7.733 | 7.961 | 7.648 | 7.948 | 3,247,423 | +0.22(+2.78%) |
Nov 03, 2004 | 7.909 | 7.909 | 7.479 | 7.733 | 6,529,325 | -0.18(-2.23%) |
Nov 02, 2004 | 8.040 | 8.040 | 7.883 | 7.909 | 4,010,702 | -0.13(-1.62%) |
Nov 01, 2004 | 8.020 | 8.079 | 7.981 | 8.040 | 2,306,847 | +0.04(+0.49%) |
Oct 29, 2004 | 7.929 | 8.020 | 7.916 | 8.001 | 3,235,470 | +0.03(+0.33%) |
Oct 28, 2004 | 7.968 | 7.988 | 7.831 | 7.975 | 3,362,658 | +0.01(+0.08%) |
Oct 27, 2004 | 7.785 | 7.981 | 7.746 | 7.968 | 3,767,360 | +0.16(+2.09%) |
Oct 26, 2004 | 7.518 | 7.818 | 7.472 | 7.805 | 5,893,233 | +0.29(+3.82%) |
Oct 25, 2004 | 7.603 | 7.635 | 7.498 | 7.518 | 2,720,590 | -0.09(-1.20%) |
Oct 22, 2004 | 7.661 | 7.674 | 7.576 | 7.609 | 2,210,307 | -0.05(-0.60%) |
Oct 21, 2004 | 7.557 | 7.661 | 7.505 | 7.655 | 3,969,787 | +0.12(+1.56%) |
Oct 20, 2004 | 7.531 | 7.563 | 7.459 | 7.537 | 5,081,224 | +0.01(+0.09%) |
Oct 19, 2004 | 7.439 | 7.655 | 7.433 | 7.531 | 5,352,915 | +0.10(+1.41%) |
Oct 18, 2004 | 7.374 | 7.492 | 7.328 | 7.426 | 5,938,745 | +0.03(+0.44%) |
Oct 15, 2004 | 7.374 | 7.446 | 7.283 | 7.394 | 6,572,998 | -0.03(-0.44%) |
Oct 14, 2004 | 7.237 | 7.433 | 7.211 | 7.426 | 8,977,151 | +0.19(+2.61%) |
Oct 13, 2004 | 7.211 | 7.250 | 7.113 | 7.237 | 3,987,410 | +0.06(+0.82%) |
Oct 12, 2004 | 7.185 | 7.244 | 7.126 | 7.178 | 3,108,895 | -0.02(-0.27%) |
Oct 11, 2004 | 7.191 | 7.263 | 7.139 | 7.198 | 2,282,482 | +0.05(+0.73%) |
Oct 08, 2004 | 7.224 | 7.250 | 7.139 | 7.146 | 2,689,023 | -0.08(-1.17%) |
Oct 07, 2004 | 7.361 | 7.387 | 7.204 | 7.231 | 3,019,711 | -0.13(-1.77%) |
Oct 06, 2004 | 7.218 | 7.407 | 7.191 | 7.361 | 4,924,921 | +0.20(+2.83%) |
Oct 05, 2004 | 7.250 | 7.257 | 7.100 | 7.159 | 3,618,259 | -0.09(-1.26%) |
Oct 04, 2004 | 7.237 | 7.309 | 7.211 | 7.250 | 4,530,486 | +0.03(+0.45%) |
Oct 01, 2004 | 6.970 | 7.257 | 6.970 | 7.218 | 3,807,049 | +0.31(+4.44%) |
Sep 30, 2004 | 6.976 | 6.989 | 6.865 | 6.911 | 3,817,775 | -0.05(-0.66%) |
Sep 29, 2004 | 6.963 | 7.002 | 6.911 | 6.956 | 2,867,392 | -0.04(-0.56%) |
Sep 28, 2004 | 6.970 | 7.028 | 6.885 | 6.996 | 2,577,006 | -0.01(-0.09%) |
Sep 27, 2004 | 7.094 | 7.107 | 6.989 | 7.002 | 4,076,441 | -0.05(-0.74%) |
Sep 24, 2004 | 7.048 | 7.120 | 7.022 | 7.054 | 2,487,361 | +0.01(+0.09%) |
Sep 23, 2004 | 7.100 | 7.120 | 7.041 | 7.048 | 2,970,981 | -0.08(-1.10%) |
Sep 22, 2004 | 7.113 | 7.152 | 7.080 | 7.126 | 2,432,962 | -0.03(-0.46%) |
Sep 21, 2004 | 7.080 | 7.178 | 7.074 | 7.159 | 1,918,388 | +0.06(+0.83%) |
Sep 20, 2004 | 7.107 | 7.159 | 7.080 | 7.100 | 1,775,723 | -0.04(-0.55%) |
Sep 17, 2004 | 7.165 | 7.185 | 7.107 | 7.139 | 2,680,595 | +0.01(+0.09%) |
Sep 16, 2004 | 7.139 | 7.165 | 7.074 | 7.133 | 1,846,979 | +0.05(+0.64%) |
Sep 15, 2004 | 7.211 | 7.218 | 7.041 | 7.087 | 3,993,539 | -0.12(-1.72%) |
Sep 14, 2004 | 7.237 | 7.257 | 7.172 | 7.211 | 6,544,036 | -0.03(-0.36%) |
Sep 13, 2004 | 7.309 | 7.342 | 7.185 | 7.237 | 3,442,648 | -0.05(-0.72%) |
Sep 10, 2004 | 7.237 | 7.322 | 7.185 | 7.289 | 4,855,044 | +0.08(+1.09%) |
Sep 09, 2004 | 6.885 | 7.211 | 6.865 | 7.211 | 18,947,440 | +0.35(+5.14%) |
Sep 08, 2004 | 6.930 | 6.956 | 6.852 | 6.859 | 3,369,094 | -0.06(-0.85%) |
Sep 07, 2004 | 6.904 | 6.956 | 6.878 | 6.917 | 6,194,499 | +0.01(+0.19%) |
Sep 03, 2004 | 6.917 | 6.970 | 6.865 | 6.904 | 2,923,937 | -0.01(-0.19%) |
Sep 02, 2004 | 6.917 | 6.943 | 6.898 | 6.917 | 4,840,334 | +0.03(+0.47%) |
Sep 01, 2004 | 6.924 | 6.950 | 6.885 | 6.885 | 3,577,038 | +0.00(+0.00%) |
Aug 31, 2004 | 7.009 | 7.080 | 6.832 | 6.885 | 4,780,418 | -0.16(-2.31%) |
Aug 30, 2004 | 7.061 | 7.094 | 6.976 | 7.048 | 4,815,816 | +0.01(+0.19%) |
Aug 27, 2004 | 7.087 | 7.087 | 6.983 | 7.035 | 2,224,405 | -0.04(-0.55%) |
Aug 26, 2004 | 7.100 | 7.113 | 7.048 | 7.074 | 2,333,817 | -0.03(-0.37%) |
Aug 25, 2004 | 7.022 | 7.120 | 7.022 | 7.100 | 7,310,533 | +0.05(+0.65%) |
Aug 24, 2004 | 7.159 | 7.165 | 6.891 | 7.054 | 3,863,287 | -0.06(-0.83%) |
Aug 23, 2004 | 7.159 | 7.172 | 7.100 | 7.113 | 4,438,083 | +0.01(+0.18%) |
Aug 20, 2004 | 7.139 | 7.146 | 7.080 | 7.100 | 3,229,800 | -0.05(-0.64%) |
Aug 19, 2004 | 7.107 | 7.146 | 7.028 | 7.146 | 6,181,474 | +0.04(+0.55%) |
Aug 18, 2004 | 7.048 | 7.178 | 7.041 | 7.107 | 5,943,802 | +0.00(+0.00%) |
Aug 17, 2004 | 6.996 | 7.172 | 6.989 | 7.107 | 3,981,740 | +0.10(+1.40%) |
Aug 16, 2004 | 6.976 | 7.054 | 6.911 | 7.009 | 3,838,922 | +0.07(+0.94%) |
Aug 13, 2004 | 7.094 | 7.133 | 6.917 | 6.943 | 3,600,484 | -0.08(-1.12%) |
Aug 12, 2004 | 7.231 | 7.309 | 7.022 | 7.022 | 3,827,276 | -0.27(-3.76%) |
Aug 11, 2004 | 7.080 | 7.302 | 7.048 | 7.296 | 5,163,053 | +0.12(+1.64%) |
Aug 10, 2004 | 7.015 | 7.263 | 7.015 | 7.178 | 10,322,736 | -0.20(-2.74%) |
Aug 09, 2004 | 7.531 | 7.622 | 7.348 | 7.381 | 5,144,818 | -0.24(-3.17%) |
Aug 06, 2004 | 7.700 | 7.792 | 7.583 | 7.622 | 6,457,609 | -0.31(-3.95%) |
Aug 05, 2004 | 7.896 | 8.046 | 7.818 | 7.935 | 10,655,416 | -0.02(-0.25%) |
Aug 04, 2004 | 8.092 | 8.092 | 7.687 | 7.955 | 10,547,536 | -0.14(-1.69%) |
Aug 03, 2004 | 8.209 | 8.288 | 8.092 | 8.092 | 3,443,108 | -0.20(-2.36%) |
Aug 02, 2004 | 8.353 | 8.353 | 8.164 | 8.288 | 2,614,243 | -0.06(-0.70%) |
Jul 30, 2004 | 8.379 | 8.412 | 8.314 | 8.346 | 2,446,140 | -0.03(-0.39%) |
Jul 29, 2004 | 8.418 | 8.464 | 8.353 | 8.379 | 1,971,409 | +0.01(+0.08%) |
Jul 28, 2004 | 8.412 | 8.451 | 8.242 | 8.373 | 1,975,239 | -0.01(-0.08%) |
Jul 27, 2004 | 8.327 | 8.425 | 8.327 | 8.379 | 3,497,354 | +0.05(+0.55%) |
Jul 26, 2004 | 8.307 | 8.431 | 8.236 | 8.333 | 2,305,468 | +0.00(+0.00%) |
Jul 23, 2004 | 8.464 | 8.464 | 8.281 | 8.333 | 3,139,083 | -0.13(-1.54%) |
Jul 22, 2004 | 8.438 | 8.477 | 8.301 | 8.464 | 2,270,836 | -0.02(-0.23%) |
Jul 21, 2004 | 8.484 | 8.653 | 8.431 | 8.484 | 4,502,137 | -0.01(-0.08%) |
Jul 20, 2004 | 8.386 | 8.516 | 8.294 | 8.490 | 2,433,422 | +0.09(+1.09%) |
Jul 19, 2004 | 8.366 | 8.457 | 8.333 | 8.399 | 3,039,938 | +0.03(+0.39%) |
Jul 16, 2004 | 8.542 | 8.562 | 8.360 | 8.366 | 4,960,319 | -0.15(-1.76%) |
Jul 15, 2004 | 8.516 | 8.581 | 8.431 | 8.516 | 2,588,805 | +0.03(+0.31%) |
Jul 14, 2004 | 8.484 | 8.581 | 8.418 | 8.490 | 4,935,188 | -0.07(-0.84%) |
Jul 13, 2004 | 8.366 | 8.562 | 8.353 | 8.562 | 3,523,711 | +0.16(+1.94%) |
Jul 12, 2004 | 8.464 | 8.529 | 8.275 | 8.399 | 2,705,419 | -0.12(-1.38%) |
Jul 09, 2004 | 8.594 | 8.594 | 8.464 | 8.516 | 2,235,438 | +0.00(+0.00%) |
Jul 08, 2004 | 8.516 | 8.608 | 8.484 | 8.516 | 6,164,005 | +0.01(+0.15%) |
Jul 07, 2004 | 8.497 | 8.601 | 8.425 | 8.503 | 4,844,165 | -0.04(-0.46%) |
Jul 06, 2004 | 8.549 | 8.594 | 8.451 | 8.542 | 8,868,812 | -0.10(-1.21%) |
Jul 02, 2004 | 8.895 | 8.914 | 8.647 | 8.647 | 4,574,006 | -0.24(-2.72%) |
Jul 01, 2004 | 8.993 | 8.993 | 8.849 | 8.888 | 2,629,107 | -0.07(-0.80%) |
Jun 30, 2004 | 9.006 | 9.058 | 8.901 | 8.960 | 5,983,031 | -0.02(-0.22%) |
Jun 29, 2004 | 9.084 | 9.175 | 8.979 | 8.979 | 6,492,701 | -0.12(-1.36%) |
Jun 28, 2004 | 9.038 | 9.195 | 9.019 | 9.103 | 4,013,614 | -0.03(-0.36%) |
Jun 25, 2004 | 9.169 | 9.175 | 9.019 | 9.136 | 14,162,118 | -0.06(-0.64%) |
Jun 24, 2004 | 9.071 | 9.247 | 9.058 | 9.195 | 3,600,637 | +0.08(+0.93%) |
Jun 23, 2004 | 9.038 | 9.117 | 8.960 | 9.110 | 2,919,800 | +0.10(+1.09%) |
Jun 22, 2004 | 9.136 | 9.136 | 8.810 | 9.012 | 4,981,926 | -0.16(-1.71%) |
Jun 21, 2004 | 9.462 | 9.482 | 9.143 | 9.169 | 2,765,489 | -0.30(-3.17%) |
Jun 18, 2004 | 9.378 | 9.541 | 9.351 | 9.469 | 3,076,869 | +0.01(+0.07%) |
Jun 17, 2004 | 9.475 | 9.547 | 9.345 | 9.462 | 2,560,763 | -0.07(-0.68%) |
Jun 16, 2004 | 9.508 | 9.528 | 9.430 | 9.528 | 4,531,559 | +0.08(+0.90%) |
Jun 15, 2004 | 9.456 | 9.632 | 9.406 | 9.443 | 2,865,400 | +0.06(+0.63%) |
Jun 14, 2004 | 9.580 | 9.580 | 9.351 | 9.384 | 1,222,074 | -0.20(-2.04%) |
Jun 10, 2004 | 9.658 | 9.658 | 9.515 | 9.580 | 3,104,298 | +0.16(+1.73%) |
Jun 09, 2004 | 9.567 | 9.658 | 9.410 | 9.417 | 3,217,235 | -0.18(-1.84%) |
Jun 08, 2004 | 9.214 | 9.606 | 9.195 | 9.593 | 5,323,494 | +0.34(+3.67%) |
Jun 07, 2004 | 9.201 | 9.260 | 9.117 | 9.254 | 8,104,460 | +0.14(+1.50%) |
Jun 04, 2004 | 9.280 | 9.319 | 9.084 | 9.117 | 3,315,767 | -0.16(-1.76%) |
Jun 03, 2004 | 9.286 | 9.319 | 9.136 | 9.280 | 3,516,815 | -0.01(-0.14%) |
Jun 02, 2004 | 9.227 | 9.325 | 9.169 | 9.293 | 2,893,749 | +0.07(+0.71%) |
Jun 01, 2004 | 9.391 | 9.391 | 9.175 | 9.227 | 3,632,357 | -0.16(-1.67%) |
May 28, 2004 | 9.410 | 9.423 | 9.267 | 9.384 | 2,629,567 | -0.01(-0.14%) |
May 27, 2004 | 9.410 | 9.430 | 9.286 | 9.397 | 5,325,332 | +0.03(+0.28%) |
May 26, 2004 | 9.332 | 9.462 | 9.332 | 9.371 | 3,718,324 | -0.01(-0.07%) |
May 25, 2004 | 9.306 | 9.436 | 9.208 | 9.378 | 3,273,320 | +0.01(+0.14%) |
May 24, 2004 | 9.358 | 9.397 | 9.280 | 9.365 | 2,340,713 | +0.10(+1.06%) |
May 21, 2004 | 9.254 | 9.293 | 9.201 | 9.267 | 5,673,643 | +0.07(+0.71%) |
May 20, 2004 | 9.273 | 9.345 | 9.143 | 9.201 | 2,196,056 | -0.07(-0.77%) |
May 19, 2004 | 9.208 | 9.410 | 9.162 | 9.273 | 2,947,076 | +0.13(+1.43%) |
May 18, 2004 | 9.136 | 9.280 | 9.071 | 9.143 | 2,414,727 | +0.04(+0.43%) |
May 17, 2004 | 9.169 | 9.554 | 9.038 | 9.103 | 2,389,289 | -0.23(-2.45%) |
May 14, 2004 | 9.293 | 9.449 | 9.267 | 9.332 | 2,496,709 | +0.05(+0.49%) |
May 13, 2004 | 9.338 | 9.410 | 9.136 | 9.286 | 3,867,118 | -0.12(-1.25%) |
May 12, 2004 | 9.534 | 9.534 | 9.097 | 9.404 | 3,082,232 | -0.12(-1.30%) |
May 11, 2004 | 9.462 | 9.639 | 9.345 | 9.528 | 5,299,129 | +0.14(+1.46%) |
May 10, 2004 | 9.965 | 9.971 | 9.319 | 9.391 | 7,028,728 | -0.63(-6.25%) |
May 07, 2004 | 10.08 | 10.28 | 9.874 | 10.02 | 4,749,157 | -0.12(-1.22%) |
May 06, 2004 | 10.25 | 10.34 | 10.12 | 10.14 | 1,795,185 | -0.18(-1.77%) |
May 05, 2004 | 10.24 | 10.43 | 10.24 | 10.32 | 1,503,879 | +0.10(+0.96%) |
May 04, 2004 | 10.35 | 10.35 | 10.17 | 10.23 | 3,487,853 | -0.12(-1.20%) |
May 03, 2004 | 10.23 | 10.42 | 10.04 | 10.35 | 2,680,901 | +0.11(+1.08%) |
Apr 30, 2004 | 10.44 | 10.48 | 10.19 | 10.24 | 2,651,480 | -0.20(-1.94%) |
Apr 29, 2004 | 10.44 | 10.53 | 10.34 | 10.44 | 5,469,836 | -0.03(-0.31%) |
Apr 28, 2004 | 10.60 | 10.60 | 10.38 | 10.47 | 2,342,551 | -0.16(-1.53%) |
Apr 27, 2004 | 10.57 | 10.96 | 10.54 | 10.64 | 2,168,013 | +0.10(+0.93%) |
Apr 26, 2004 | 10.70 | 10.77 | 10.51 | 10.54 | 1,749,366 | -0.14(-1.34%) |
Apr 23, 2004 | 10.70 | 10.74 | 10.58 | 10.68 | 2,361,706 | -0.04(-0.37%) |
Apr 22, 2004 | 10.68 | 10.77 | 10.65 | 10.72 | 1,964,360 | +0.05(+0.43%) |
Apr 21, 2004 | 10.58 | 10.72 | 10.58 | 10.68 | 2,797,056 | +0.08(+0.74%) |
Apr 20, 2004 | 10.66 | 10.77 | 10.51 | 10.60 | 4,028,324 | +0.04(+0.37%) |
Apr 19, 2004 | 10.49 | 10.57 | 10.43 | 10.56 | 3,607,532 | +0.10(+0.94%) |
Apr 16, 2004 | 10.41 | 10.53 | 10.31 | 10.46 | 2,057,682 | +0.12(+1.14%) |
Apr 15, 2004 | 10.39 | 10.44 | 10.27 | 10.34 | 1,607,008 | -0.07(-0.63%) |
Apr 14, 2004 | 10.50 | 10.55 | 10.37 | 10.41 | 1,941,067 | -0.10(-0.99%) |
Apr 13, 2004 | 10.66 | 10.72 | 10.49 | 10.51 | 2,624,816 | -0.14(-1.35%) |
Apr 12, 2004 | 10.63 | 10.70 | 10.60 | 10.66 | 1,496,830 | +0.05(+0.43%) |
Apr 08, 2004 | 10.57 | 10.71 | 10.57 | 10.61 | 2,379,329 | +0.08(+0.81%) |
Apr 07, 2004 | 10.54 | 10.62 | 10.49 | 10.53 | 2,419,783 | -0.01(-0.12%) |
Apr 06, 2004 | 10.43 | 10.55 | 10.38 | 10.54 | 3,367,408 | +0.11(+1.06%) |
Apr 05, 2004 | 10.38 | 10.45 | 10.23 | 10.43 | 2,137,212 | +0.03(+0.31%) |
Apr 02, 2004 | 10.18 | 10.48 | 10.13 | 10.40 | 3,532,752 | +0.36(+3.58%) |
Apr 01, 2004 | 10.04 | 10.15 | 9.952 | 10.04 | 3,243,439 | +0.00(+0.00%) |
Mar 31, 2004 | 9.919 | 10.10 | 9.854 | 10.04 | 4,355,948 | +0.17(+1.72%) |
Mar 30, 2004 | 9.821 | 9.874 | 9.756 | 9.867 | 4,963,690 | -0.01(-0.13%) |
Mar 29, 2004 | 9.841 | 9.939 | 9.808 | 9.880 | 2,774,990 | +0.09(+0.93%) |
Mar 26, 2004 | 9.756 | 9.913 | 9.717 | 9.789 | 3,132,494 | -0.01(-0.13%) |
Mar 25, 2004 | 9.815 | 9.939 | 9.776 | 9.802 | 3,191,644 | +0.04(+0.40%) |
Mar 24, 2004 | 9.821 | 9.874 | 9.639 | 9.763 | 2,604,435 | -0.10(-1.06%) |
Mar 23, 2004 | 9.750 | 9.919 | 9.736 | 9.867 | 3,023,695 | +0.17(+1.75%) |
Mar 22, 2004 | 9.789 | 9.854 | 9.658 | 9.697 | 3,046,987 | -0.16(-1.65%) |
Mar 19, 2004 | 9.821 | 9.998 | 9.821 | 9.860 | 1,956,851 | -0.06(-0.59%) |
Mar 18, 2004 | 10.04 | 10.06 | 9.841 | 9.919 | 3,050,205 | -0.09(-0.91%) |
Mar 17, 2004 | 10.01 | 10.11 | 9.952 | 10.01 | 4,760,803 | +0.12(+1.25%) |
Mar 16, 2004 | 10.02 | 10.09 | 9.834 | 9.887 | 3,904,661 | -0.01(-0.07%) |
Mar 15, 2004 | 10.25 | 10.25 | 9.887 | 9.893 | 5,971,997 | -0.35(-3.38%) |
Mar 12, 2004 | 10.34 | 10.42 | 10.12 | 10.24 | 8,035,196 | -0.10(-0.95%) |
Mar 11, 2004 | 10.41 | 10.53 | 10.22 | 10.34 | 5,536,648 | -0.26(-2.46%) |
Mar 10, 2004 | 11.05 | 11.05 | 10.54 | 10.60 | 7,171,086 | -0.45(-4.08%) |
Mar 09, 2004 | 10.75 | 11.27 | 10.75 | 11.05 | 11,475,240 | +0.30(+2.79%) |
Mar 08, 2004 | 10.80 | 10.92 | 10.72 | 10.75 | 2,370,441 | -0.07(-0.60%) |
Mar 05, 2004 | 10.90 | 10.93 | 10.77 | 10.81 | 4,802,790 | -0.08(-0.78%) |
Mar 04, 2004 | 10.88 | 10.96 | 10.84 | 10.90 | 3,747,132 | +0.01(+0.06%) |
Mar 03, 2004 | 10.96 | 11.01 | 10.81 | 10.89 | 4,670,546 | -0.07(-0.65%) |
Mar 02, 2004 | 11.03 | 11.06 | 10.96 | 10.96 | 3,534,285 | -0.08(-0.77%) |
Mar 01, 2004 | 11.11 | 11.11 | 11.01 | 11.05 | 6,090,451 | -0.01(-0.12%) |
Feb 27, 2004 | 10.72 | 11.15 | 10.72 | 11.06 | 4,330,817 | -0.03(-0.24%) |
Feb 26, 2004 | 10.96 | 11.09 | 10.92 | 11.09 | 5,172,554 | +0.06(+0.53%) |
Feb 25, 2004 | 10.75 | 11.04 | 10.69 | 11.03 | 4,414,485 | +0.31(+2.86%) |
Feb 24, 2004 | 10.84 | 10.87 | 10.64 | 10.72 | 2,629,260 | -0.12(-1.08%) |
Feb 23, 2004 | 10.91 | 10.91 | 10.81 | 10.84 | 5,191,402 | +0.05(+0.48%) |
Feb 20, 2004 | 11.04 | 11.04 | 10.70 | 10.79 | 3,526,010 | -0.24(-2.19%) |
Feb 19, 2004 | 11.08 | 11.10 | 11.02 | 11.03 | 3,838,462 | -0.05(-0.41%) |
Feb 18, 2004 | 11.06 | 11.09 | 10.96 | 11.07 | 2,213,525 | -0.01(-0.12%) |
Feb 17, 2004 | 11.16 | 11.16 | 10.99 | 11.09 | 2,009,565 | +0.05(+0.41%) |
Feb 13, 2004 | 11.13 | 11.15 | 10.94 | 11.04 | 2,382,087 | -0.09(-0.82%) |
Feb 12, 2004 | 11.09 | 11.13 | 11.03 | 11.13 | 3,395,298 | -0.01(-0.12%) |
Feb 11, 2004 | 11.15 | 11.22 | 11.06 | 11.15 | 5,124,437 | -0.07(-0.64%) |
Feb 10, 2004 | 10.93 | 11.30 | 10.90 | 11.22 | 3,226,736 | +0.30(+2.75%) |
Feb 09, 2004 | 10.98 | 11.04 | 10.90 | 10.92 | 1,833,341 | -0.08(-0.71%) |
Feb 06, 2004 | 10.73 | 11.04 | 10.73 | 11.00 | 4,567,570 | +0.29(+2.68%) |
Feb 05, 2004 | 10.68 | 10.81 | 10.62 | 10.71 | 2,981,861 | +0.00(+0.00%) |
Feb 04, 2004 | 10.87 | 10.88 | 10.69 | 10.71 | 6,587,708 | -0.20(-1.80%) |
Feb 03, 2004 | 10.83 | 11.00 | 10.80 | 10.90 | 5,432,752 | +0.04(+0.36%) |
Feb 02, 2004 | 10.83 | 10.98 | 10.74 | 10.87 | 4,610,476 | +0.07(+0.66%) |
Jan 30, 2004 | 10.83 | 10.88 | 10.77 | 10.79 | 4,473,022 | -0.07(-0.66%) |
Jan 29, 2004 | 10.93 | 10.95 | 10.75 | 10.87 | 4,647,254 | +0.05(+0.48%) |
Jan 28, 2004 | 10.90 | 11.01 | 10.77 | 10.81 | 5,620,929 | -0.08(-0.78%) |
Jan 27, 2004 | 10.88 | 10.96 | 10.83 | 10.90 | 5,208,565 | +0.00(+0.00%) |
Jan 26, 2004 | 10.99 | 11.00 | 10.79 | 10.90 | 3,015,573 | -0.09(-0.83%) |
Jan 23, 2004 | 11.00 | 11.03 | 10.88 | 10.99 | 4,001,048 | +0.02(+0.18%) |
Jan 22, 2004 | 10.96 | 11.09 | 10.90 | 10.97 | 4,112,912 | +0.07(+0.60%) |
Jan 21, 2004 | 10.88 | 10.96 | 10.74 | 10.90 | 2,745,721 | +0.02(+0.18%) |
Jan 20, 2004 | 11.07 | 11.07 | 10.70 | 10.88 | 3,792,184 | -0.20(-1.77%) |
Jan 16, 2004 | 10.98 | 11.14 | 10.93 | 11.08 | 3,875,086 | +0.13(+1.19%) |
Jan 15, 2004 | 10.80 | 11.04 | 10.64 | 10.95 | 4,768,771 | +0.15(+1.39%) |
Jan 14, 2004 | 10.58 | 10.88 | 10.58 | 10.80 | 4,706,097 | +0.18(+1.66%) |
Jan 13, 2004 | 10.73 | 10.95 | 10.60 | 10.62 | 8,803,073 | -0.14(-1.27%) |
Jan 12, 2004 | 10.75 | 10.80 | 10.64 | 10.76 | 4,987,902 | +0.05(+0.49%) |
Jan 09, 2004 | 10.83 | 11.10 | 10.69 | 10.71 | 6,191,741 | -0.16(-1.44%) |
Jan 08, 2004 | 10.81 | 10.98 | 10.81 | 10.87 | 6,134,277 | +0.05(+0.48%) |
Jan 07, 2004 | 10.87 | 10.87 | 10.69 | 10.81 | 9,971,974 | +0.20(+1.91%) |
Jan 06, 2004 | 10.25 | 10.72 | 10.14 | 10.61 | 15,985,652 | +0.33(+3.24%) |
Jan 05, 2004 | 10.19 | 10.35 | 10.18 | 10.28 | 5,648,818 | +0.15(+1.48%) |
Jan 02, 2004 | 10.22 | 10.29 | 10.05 | 10.13 | 2,949,528 | -0.05(-0.51%) |
Dec 31, 2003 | 10.12 | 10.20 | 10.07 | 10.18 | 3,420,275 | +0.06(+0.58%) |
Dec 30, 2003 | 9.984 | 10.14 | 9.984 | 10.12 | 2,938,801 | +0.05(+0.52%) |
Dec 29, 2003 | 9.834 | 10.19 | 9.808 | 10.07 | 5,179,603 | +0.32(+3.28%) |
Dec 26, 2003 | 9.782 | 9.854 | 9.678 | 9.750 | 815,380 | -0.03(-0.33%) |
Dec 24, 2003 | 9.919 | 9.919 | 9.736 | 9.782 | 1,697,572 | -0.16(-1.64%) |
Dec 23, 2003 | 9.984 | 10.01 | 9.874 | 9.945 | 2,898,499 | -0.07(-0.72%) |
Dec 22, 2003 | 10.08 | 10.10 | 9.887 | 10.02 | 3,645,689 | -0.07(-0.65%) |
Dec 19, 2003 | 9.919 | 10.11 | 9.795 | 10.08 | 10,792,717 | +0.26(+2.66%) |
Dec 18, 2003 | 9.632 | 9.782 | 9.502 | 9.821 | 11,516,001 | +0.28(+2.94%) |
Dec 17, 2003 | 8.986 | 9.612 | 8.966 | 9.541 | 37,464,280 | +0.55(+6.17%) |
Dec 16, 2003 | 9.012 | 9.064 | 8.842 | 8.986 | 8,429,325 | -0.08(-0.86%) |
Dec 15, 2003 | 9.351 | 9.351 | 9.019 | 9.064 | 6,745,697 | -0.28(-3.00%) |
Dec 12, 2003 | 9.299 | 9.365 | 9.247 | 9.345 | 3,718,783 | +0.09(+0.99%) |
Dec 11, 2003 | 8.973 | 9.319 | 8.973 | 9.254 | 3,077,788 | +0.23(+2.60%) |
Dec 10, 2003 | 9.136 | 9.214 | 8.940 | 9.019 | 4,434,865 | -0.13(-1.43%) |
Dec 09, 2003 | 9.234 | 9.528 | 9.136 | 9.149 | 14,566,513 | -0.12(-1.27%) |
Dec 08, 2003 | 9.423 | 9.449 | 9.241 | 9.267 | 4,041,350 | -0.20(-2.14%) |
Dec 05, 2003 | 9.299 | 9.502 | 9.273 | 9.469 | 3,346,261 | +0.12(+1.33%) |
Dec 04, 2003 | 9.397 | 9.443 | 9.293 | 9.345 | 3,035,494 | -0.05(-0.56%) |
Dec 03, 2003 | 9.528 | 9.632 | 9.391 | 9.397 | 1,720,711 | -0.07(-0.69%) |
Dec 02, 2003 | 9.952 | 9.952 | 9.430 | 9.462 | 6,853,577 | +0.08(+0.90%) |