Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.150 | 8.214 | 8.121 | 8.162 | 10,201,829 | -0.03(-0.35%) |
Nov 29, 2004 | 8.260 | 8.271 | 8.104 | 8.191 | 12,051,432 | -0.01(-0.14%) |
Nov 26, 2004 | 8.116 | 8.231 | 8.070 | 8.202 | 5,604,230 | +0.10(+1.21%) |
Nov 24, 2004 | 8.081 | 8.116 | 8.029 | 8.104 | 11,215,584 | -0.01(-0.07%) |
Nov 23, 2004 | 8.110 | 8.127 | 8.047 | 8.110 | 11,475,147 | +0.00(+0.00%) |
Nov 22, 2004 | 8.098 | 8.145 | 8.024 | 8.110 | 11,493,042 | -0.03(-0.42%) |
Nov 19, 2004 | 8.283 | 8.288 | 8.075 | 8.145 | 12,931,931 | -0.11(-1.32%) |
Nov 18, 2004 | 8.237 | 8.294 | 8.202 | 8.254 | 9,576,898 | +0.02(+0.21%) |
Nov 17, 2004 | 8.196 | 8.277 | 8.185 | 8.237 | 11,535,607 | +0.06(+0.70%) |
Nov 16, 2004 | 8.219 | 8.225 | 8.139 | 8.179 | 8,775,623 | -0.08(-0.98%) |
Nov 15, 2004 | 8.185 | 8.317 | 8.156 | 8.260 | 17,275,006 | +0.07(+0.84%) |
Nov 12, 2004 | 8.231 | 8.248 | 8.162 | 8.191 | 11,039,589 | -0.01(-0.14%) |
Nov 11, 2004 | 8.052 | 8.202 | 8.041 | 8.202 | 12,639,358 | +0.20(+2.44%) |
Nov 10, 2004 | 8.058 | 8.145 | 7.978 | 8.006 | 16,674,223 | -0.10(-1.21%) |
Nov 09, 2004 | 8.041 | 8.145 | 8.006 | 8.104 | 20,468,636 | +0.18(+2.25%) |
Nov 08, 2004 | 7.972 | 8.001 | 7.926 | 7.926 | 11,223,750 | -0.02(-0.29%) |
Nov 05, 2004 | 7.978 | 7.989 | 7.914 | 7.949 | 14,017,091 | +0.02(+0.22%) |
Nov 04, 2004 | 7.626 | 7.932 | 7.621 | 7.932 | 18,667,332 | +0.31(+4.00%) |
Nov 03, 2004 | 7.759 | 7.782 | 7.586 | 7.626 | 13,317,279 | +0.01(+0.08%) |
Nov 02, 2004 | 7.414 | 7.782 | 7.414 | 7.621 | 12,548,320 | +0.01(+0.08%) |
Nov 01, 2004 | 7.557 | 7.615 | 7.500 | 7.615 | 9,742,643 | +0.12(+1.53%) |
Oct 29, 2004 | 7.575 | 7.592 | 7.437 | 7.500 | 14,634,031 | -0.07(-0.99%) |
Oct 28, 2004 | 7.506 | 7.644 | 7.500 | 7.575 | 12,633,451 | +0.01(+0.15%) |
Oct 27, 2004 | 7.414 | 7.667 | 7.396 | 7.563 | 18,289,628 | +0.17(+2.26%) |
Oct 26, 2004 | 7.362 | 7.460 | 7.310 | 7.396 | 21,595,320 | +0.09(+1.18%) |
Oct 25, 2004 | 7.425 | 7.442 | 7.258 | 7.310 | 20,224,884 | -0.16(-2.08%) |
Oct 22, 2004 | 7.563 | 7.580 | 7.454 | 7.465 | 12,347,480 | -0.05(-0.69%) |
Oct 21, 2004 | 7.454 | 7.569 | 7.396 | 7.517 | 14,091,972 | +0.09(+1.24%) |
Oct 20, 2004 | 7.448 | 7.448 | 7.339 | 7.425 | 22,065,800 | -0.02(-0.23%) |
Oct 19, 2004 | 7.747 | 7.747 | 7.373 | 7.442 | 36,424,456 | -0.26(-3.44%) |
Oct 18, 2004 | 7.655 | 7.770 | 7.621 | 7.707 | 15,644,832 | +0.08(+1.06%) |
Oct 15, 2004 | 7.569 | 7.678 | 7.523 | 7.626 | 21,093,046 | +0.07(+0.99%) |
Oct 14, 2004 | 7.701 | 7.770 | 7.471 | 7.552 | 44,883,708 | -0.33(-4.16%) |
Oct 13, 2004 | 7.989 | 8.087 | 7.805 | 7.880 | 20,769,548 | -0.07(-0.94%) |
Oct 12, 2004 | 7.943 | 8.029 | 7.926 | 7.955 | 19,126,172 | -0.07(-0.93%) |
Oct 11, 2004 | 8.047 | 8.081 | 8.024 | 8.029 | 6,347,824 | +0.00(+0.00%) |
Oct 08, 2004 | 7.978 | 8.075 | 7.972 | 8.029 | 11,656,181 | +0.05(+0.65%) |
Oct 07, 2004 | 8.133 | 8.156 | 7.960 | 7.978 | 15,490,727 | -0.18(-2.26%) |
Oct 06, 2004 | 8.116 | 8.185 | 8.070 | 8.162 | 17,565,666 | +0.01(+0.14%) |
Oct 05, 2004 | 8.104 | 8.168 | 8.104 | 8.150 | 10,230,496 | +0.01(+0.07%) |
Oct 04, 2004 | 8.208 | 8.242 | 8.104 | 8.145 | 16,257,428 | -0.02(-0.28%) |
Oct 01, 2004 | 8.116 | 8.196 | 8.035 | 8.168 | 20,485,316 | +0.08(+1.00%) |
Sep 30, 2004 | 7.978 | 8.093 | 7.937 | 8.087 | 14,374,815 | +0.11(+1.37%) |
Sep 29, 2004 | 7.983 | 8.001 | 7.909 | 7.978 | 12,961,987 | -0.03(-0.43%) |
Sep 28, 2004 | 7.995 | 8.029 | 7.920 | 8.012 | 10,327,094 | +0.02(+0.22%) |
Sep 27, 2004 | 7.989 | 8.018 | 7.857 | 7.995 | 10,659,974 | +0.05(+0.65%) |
Sep 24, 2004 | 7.949 | 7.989 | 7.920 | 7.943 | 10,229,975 | +0.00(+0.00%) |
Sep 23, 2004 | 8.018 | 8.047 | 7.943 | 7.943 | 13,987,382 | -0.12(-1.43%) |
Sep 22, 2004 | 8.058 | 8.121 | 8.024 | 8.058 | 16,667,100 | -0.13(-1.62%) |
Sep 21, 2004 | 8.116 | 8.225 | 8.110 | 8.191 | 10,569,978 | +0.06(+0.71%) |
Sep 20, 2004 | 8.173 | 8.202 | 8.110 | 8.133 | 10,144,323 | -0.05(-0.63%) |
Sep 17, 2004 | 8.260 | 8.317 | 8.150 | 8.185 | 19,957,676 | +0.16(+1.94%) |
Sep 16, 2004 | 7.972 | 8.075 | 7.938 | 8.029 | 11,535,260 | +0.08(+1.01%) |
Sep 15, 2004 | 8.001 | 8.041 | 7.932 | 7.949 | 10,805,913 | -0.10(-1.22%) |
Sep 14, 2004 | 8.075 | 8.087 | 8.012 | 8.047 | 10,190,015 | -0.07(-0.85%) |
Sep 13, 2004 | 8.116 | 8.121 | 8.058 | 8.116 | 11,315,657 | +0.08(+1.00%) |
Sep 10, 2004 | 8.058 | 8.156 | 7.966 | 8.035 | 21,908,394 | -0.12(-1.48%) |
Sep 09, 2004 | 8.145 | 8.196 | 8.098 | 8.156 | 11,404,089 | -0.05(-0.56%) |
Sep 08, 2004 | 8.346 | 8.409 | 8.191 | 8.202 | 14,475,235 | -0.18(-2.13%) |
Sep 07, 2004 | 8.231 | 8.450 | 8.225 | 8.380 | 13,384,515 | +0.20(+2.46%) |
Sep 03, 2004 | 8.219 | 8.311 | 8.081 | 8.179 | 8,394,792 | -0.09(-1.04%) |
Sep 02, 2004 | 8.018 | 8.288 | 8.001 | 8.265 | 17,403,744 | +0.26(+3.31%) |
Sep 01, 2004 | 8.127 | 8.133 | 7.978 | 8.001 | 19,374,442 | -0.12(-1.49%) |
Aug 31, 2004 | 8.087 | 8.145 | 7.995 | 8.121 | 12,024,677 | +0.09(+1.07%) |
Aug 30, 2004 | 8.104 | 8.110 | 8.012 | 8.035 | 6,711,803 | -0.09(-1.13%) |
Aug 27, 2004 | 8.070 | 8.162 | 8.047 | 8.127 | 11,004,668 | +0.09(+1.07%) |
Aug 26, 2004 | 8.041 | 8.104 | 7.983 | 8.041 | 5,815,668 | +0.01(+0.07%) |
Aug 25, 2004 | 7.983 | 8.104 | 7.943 | 8.035 | 9,888,408 | +0.03(+0.36%) |
Aug 24, 2004 | 8.081 | 8.121 | 7.937 | 8.006 | 9,410,632 | -0.07(-0.93%) |
Aug 23, 2004 | 8.093 | 8.168 | 8.075 | 8.081 | 7,560,507 | -0.04(-0.50%) |
Aug 20, 2004 | 8.058 | 8.150 | 7.834 | 8.121 | 21,532,774 | +0.06(+0.79%) |
Aug 19, 2004 | 8.150 | 8.214 | 7.995 | 8.058 | 13,500,572 | -0.17(-2.10%) |
Aug 18, 2004 | 8.087 | 8.248 | 8.012 | 8.231 | 7,727,121 | +0.09(+1.06%) |
Aug 17, 2004 | 8.110 | 8.231 | 8.104 | 8.145 | 10,304,334 | +0.05(+0.64%) |
Aug 16, 2004 | 7.943 | 8.116 | 7.903 | 8.093 | 12,584,631 | +0.15(+1.88%) |
Aug 13, 2004 | 8.035 | 8.052 | 7.885 | 7.943 | 10,413,267 | -0.03(-0.43%) |
Aug 12, 2004 | 8.133 | 8.139 | 7.926 | 7.978 | 14,757,905 | -0.21(-2.60%) |
Aug 11, 2004 | 8.202 | 8.248 | 8.070 | 8.191 | 14,389,583 | -0.05(-0.63%) |
Aug 10, 2004 | 8.104 | 8.288 | 8.081 | 8.242 | 11,843,643 | +0.14(+1.70%) |
Aug 09, 2004 | 8.093 | 8.185 | 8.006 | 8.104 | 11,717,857 | +0.01(+0.07%) |
Aug 06, 2004 | 8.058 | 8.196 | 8.001 | 8.098 | 15,908,912 | -0.07(-0.92%) |
Aug 05, 2004 | 8.455 | 8.455 | 8.173 | 8.173 | 18,636,582 | -0.28(-3.34%) |
Aug 04, 2004 | 8.432 | 8.524 | 8.311 | 8.455 | 12,607,216 | -0.01(-0.14%) |
Aug 03, 2004 | 8.634 | 8.651 | 8.432 | 8.467 | 14,965,868 | -0.20(-2.26%) |
Aug 02, 2004 | 8.432 | 8.691 | 8.427 | 8.663 | 14,378,638 | +0.19(+2.24%) |
Jul 30, 2004 | 8.576 | 8.576 | 8.415 | 8.473 | 13,521,594 | -0.13(-1.54%) |
Jul 29, 2004 | 8.686 | 8.691 | 8.490 | 8.605 | 18,448,772 | -0.14(-1.58%) |
Jul 28, 2004 | 8.507 | 8.760 | 8.507 | 8.743 | 14,489,134 | +0.18(+2.08%) |
Jul 27, 2004 | 8.501 | 8.588 | 8.461 | 8.565 | 8,826,876 | +0.08(+0.95%) |
Jul 26, 2004 | 8.421 | 8.507 | 8.346 | 8.484 | 11,929,295 | +0.04(+0.48%) |
Jul 23, 2004 | 8.432 | 8.461 | 8.329 | 8.444 | 9,713,108 | +0.01(+0.14%) |
Jul 22, 2004 | 8.352 | 8.478 | 8.260 | 8.432 | 15,437,911 | +0.07(+0.83%) |
Jul 21, 2004 | 8.461 | 8.490 | 8.346 | 8.363 | 15,962,076 | -0.04(-0.48%) |
Jul 20, 2004 | 8.616 | 8.616 | 8.231 | 8.404 | 37,636,444 | -0.22(-2.54%) |
Jul 19, 2004 | 8.547 | 8.726 | 8.542 | 8.622 | 11,649,405 | +0.07(+0.88%) |
Jul 16, 2004 | 8.749 | 8.760 | 8.536 | 8.547 | 12,566,041 | -0.10(-1.20%) |
Jul 15, 2004 | 8.691 | 8.737 | 8.634 | 8.651 | 7,487,364 | -0.04(-0.46%) |
Jul 14, 2004 | 8.663 | 8.818 | 8.622 | 8.691 | 14,786,919 | -0.03(-0.33%) |
Jul 13, 2004 | 8.806 | 8.847 | 8.686 | 8.720 | 10,109,749 | +0.00(+0.00%) |
Jul 12, 2004 | 8.639 | 8.726 | 7.891 | 8.720 | 9,218,305 | -0.01(-0.07%) |
Jul 09, 2004 | 8.616 | 8.783 | 8.519 | 8.726 | 17,781,622 | +0.22(+2.64%) |
Jul 08, 2004 | 8.576 | 8.668 | 8.490 | 8.501 | 13,755,791 | -0.11(-1.27%) |
Jul 07, 2004 | 8.553 | 8.674 | 8.519 | 8.611 | 13,308,940 | +0.00(+0.00%) |
Jul 06, 2004 | 8.519 | 8.645 | 8.409 | 8.611 | 18,490,990 | +0.01(+0.07%) |
Jul 02, 2004 | 8.651 | 8.697 | 8.553 | 8.605 | 17,360,484 | -0.04(-0.47%) |
Jul 01, 2004 | 9.008 | 9.077 | 8.605 | 8.645 | 29,986,464 | -0.36(-4.03%) |
Jun 30, 2004 | 9.192 | 9.192 | 8.939 | 9.008 | 13,141,457 | -0.13(-1.39%) |
Jun 29, 2004 | 9.002 | 9.169 | 8.910 | 9.134 | 18,472,920 | +0.13(+1.41%) |
Jun 28, 2004 | 9.209 | 9.267 | 8.939 | 9.008 | 19,720,352 | -0.12(-1.26%) |
Jun 25, 2004 | 9.296 | 9.353 | 9.123 | 9.123 | 17,848,336 | -0.17(-1.86%) |
Jun 24, 2004 | 9.417 | 9.463 | 9.284 | 9.296 | 24,779,570 | -0.12(-1.28%) |
Jun 23, 2004 | 9.209 | 9.486 | 9.186 | 9.417 | 29,140,366 | +0.21(+2.25%) |
Jun 22, 2004 | 9.008 | 9.209 | 8.979 | 9.209 | 20,671,388 | +0.20(+2.24%) |
Jun 21, 2004 | 9.181 | 9.209 | 8.985 | 9.008 | 11,888,467 | -0.14(-1.51%) |
Jun 18, 2004 | 9.002 | 9.186 | 8.950 | 9.146 | 19,186,110 | +0.14(+1.60%) |
Jun 17, 2004 | 9.065 | 9.065 | 8.870 | 9.002 | 16,964,712 | +0.01(+0.06%) |
Jun 16, 2004 | 8.899 | 9.158 | 8.789 | 8.996 | 18,226,040 | +0.13(+1.43%) |
Jun 15, 2004 | 8.795 | 8.939 | 8.795 | 8.870 | 11,849,376 | +0.11(+1.25%) |
Jun 14, 2004 | 8.945 | 8.945 | 8.737 | 8.760 | 12,889,018 | -0.21(-2.31%) |
Jun 10, 2004 | 8.945 | 9.008 | 8.904 | 8.968 | 14,429,716 | +0.10(+1.17%) |
Jun 09, 2004 | 8.835 | 8.950 | 8.737 | 8.864 | 12,482,995 | -0.01(-0.13%) |
Jun 08, 2004 | 8.749 | 8.910 | 8.709 | 8.875 | 16,650,942 | +0.13(+1.45%) |
Jun 07, 2004 | 8.622 | 8.795 | 8.605 | 8.749 | 21,577,426 | +0.17(+1.95%) |
Jun 04, 2004 | 8.501 | 8.634 | 8.501 | 8.582 | 9,671,758 | +0.09(+1.08%) |
Jun 03, 2004 | 8.565 | 8.634 | 8.438 | 8.490 | 14,332,250 | -0.08(-0.94%) |
Jun 02, 2004 | 8.749 | 8.749 | 8.501 | 8.570 | 18,673,240 | -0.09(-1.00%) |
Jun 01, 2004 | 8.553 | 8.686 | 8.467 | 8.657 | 15,609,390 | +0.11(+1.28%) |
May 28, 2004 | 8.651 | 8.651 | 8.507 | 8.547 | 16,910,332 | -0.11(-1.26%) |
May 27, 2004 | 8.749 | 8.835 | 8.593 | 8.657 | 15,678,363 | +0.01(+0.13%) |
May 26, 2004 | 8.450 | 8.714 | 8.444 | 8.645 | 20,838,002 | +0.20(+2.32%) |
May 25, 2004 | 8.231 | 8.519 | 8.150 | 8.450 | 18,731,788 | +0.22(+2.73%) |
May 24, 2004 | 8.329 | 8.427 | 8.202 | 8.225 | 13,193,057 | +0.03(+0.35%) |
May 21, 2004 | 8.225 | 8.248 | 8.070 | 8.196 | 18,959,384 | +0.03(+0.42%) |
May 20, 2004 | 8.104 | 8.196 | 8.001 | 8.162 | 25,101,678 | +0.06(+0.71%) |
May 19, 2004 | 8.455 | 8.565 | 8.087 | 8.104 | 27,373,462 | -0.21(-2.56%) |
May 18, 2004 | 8.242 | 8.369 | 8.173 | 8.317 | 16,078,132 | +0.10(+1.26%) |
May 17, 2004 | 8.191 | 8.346 | 8.121 | 8.214 | 19,604,816 | -0.25(-2.93%) |
May 14, 2004 | 8.334 | 8.496 | 8.254 | 8.461 | 17,878,046 | +0.17(+2.01%) |
May 13, 2004 | 8.260 | 8.340 | 8.168 | 8.294 | 15,013,993 | -0.05(-0.55%) |
May 12, 2004 | 8.231 | 8.340 | 8.012 | 8.340 | 17,607,190 | +0.06(+0.77%) |
May 11, 2004 | 8.064 | 8.369 | 8.064 | 8.277 | 19,162,830 | +0.21(+2.64%) |
May 10, 2004 | 8.202 | 8.202 | 7.995 | 8.064 | 27,826,914 | -0.22(-2.71%) |
May 07, 2004 | 8.432 | 8.496 | 8.179 | 8.288 | 30,164,892 | -0.28(-3.29%) |
May 06, 2004 | 8.634 | 8.634 | 8.450 | 8.570 | 19,410,926 | -0.13(-1.52%) |
May 05, 2004 | 8.812 | 8.864 | 8.651 | 8.703 | 18,548,844 | -0.17(-1.88%) |
May 04, 2004 | 8.720 | 9.008 | 8.663 | 8.870 | 16,710,187 | +0.08(+0.92%) |
May 03, 2004 | 8.749 | 8.881 | 8.576 | 8.789 | 25,888,706 | -0.05(-0.59%) |
Apr 30, 2004 | 8.904 | 9.002 | 8.806 | 8.841 | 18,680,016 | -0.01(-0.06%) |
Apr 29, 2004 | 8.950 | 9.111 | 8.732 | 8.847 | 19,460,094 | -0.07(-0.84%) |
Apr 28, 2004 | 9.175 | 9.175 | 8.887 | 8.922 | 23,778,324 | -0.31(-3.31%) |
Apr 27, 2004 | 9.088 | 9.342 | 9.014 | 9.227 | 29,855,292 | +0.20(+2.17%) |
Apr 26, 2004 | 9.123 | 9.267 | 9.025 | 9.031 | 24,332,892 | -0.01(-0.06%) |
Apr 23, 2004 | 9.094 | 9.181 | 8.922 | 9.037 | 25,577,890 | -0.04(-0.44%) |
Apr 22, 2004 | 8.599 | 9.152 | 8.576 | 9.077 | 54,331,692 | +0.48(+5.56%) |
Apr 21, 2004 | 8.432 | 8.709 | 8.288 | 8.599 | 79,243,992 | +0.79(+10.18%) |
Apr 20, 2004 | 7.972 | 8.116 | 7.788 | 7.805 | 33,231,000 | +0.12(+1.57%) |
Apr 19, 2004 | 7.684 | 7.742 | 7.580 | 7.684 | 8,968,124 | +0.01(+0.07%) |
Apr 16, 2004 | 7.598 | 7.707 | 7.557 | 7.678 | 8,959,437 | +0.13(+1.68%) |
Apr 15, 2004 | 7.626 | 7.644 | 7.483 | 7.552 | 12,116,584 | -0.07(-0.91%) |
Apr 14, 2004 | 7.649 | 7.765 | 7.586 | 7.621 | 16,985,386 | -0.10(-1.27%) |
Apr 13, 2004 | 7.897 | 7.937 | 7.667 | 7.719 | 15,713,284 | -0.16(-2.05%) |
Apr 12, 2004 | 7.839 | 7.932 | 7.822 | 7.880 | 9,286,236 | +0.06(+0.74%) |
Apr 08, 2004 | 7.926 | 7.972 | 7.770 | 7.822 | 8,113,686 | -0.05(-0.59%) |
Apr 07, 2004 | 8.018 | 8.037 | 7.857 | 7.868 | 11,260,234 | -0.19(-2.36%) |
Apr 06, 2004 | 8.058 | 8.075 | 7.989 | 8.058 | 9,987,959 | -0.04(-0.50%) |
Apr 05, 2004 | 7.845 | 8.104 | 7.845 | 8.098 | 21,811,622 | +0.24(+3.00%) |
Apr 02, 2004 | 7.897 | 7.909 | 7.742 | 7.862 | 12,809,272 | +0.14(+1.79%) |
Apr 01, 2004 | 7.782 | 7.903 | 7.719 | 7.724 | 10,836,490 | -0.09(-1.11%) |
Mar 31, 2004 | 7.885 | 7.891 | 7.742 | 7.811 | 9,713,976 | -0.05(-0.59%) |
Mar 30, 2004 | 7.799 | 7.868 | 7.701 | 7.857 | 12,549,710 | +0.14(+1.79%) |
Mar 29, 2004 | 7.684 | 7.828 | 7.684 | 7.719 | 12,674,800 | +0.07(+0.98%) |
Mar 26, 2004 | 7.557 | 7.885 | 7.511 | 7.644 | 19,736,162 | +0.06(+0.76%) |
Mar 25, 2004 | 7.506 | 7.621 | 7.460 | 7.586 | 25,548,182 | +0.11(+1.46%) |
Mar 24, 2004 | 7.390 | 7.483 | 7.339 | 7.477 | 18,971,894 | +0.06(+0.78%) |
Mar 23, 2004 | 7.483 | 7.569 | 7.373 | 7.419 | 16,602,817 | -0.01(-0.15%) |
Mar 22, 2004 | 7.471 | 7.488 | 7.344 | 7.431 | 19,104,280 | -0.09(-1.15%) |
Mar 19, 2004 | 7.661 | 7.684 | 7.511 | 7.517 | 12,155,153 | -0.15(-1.95%) |
Mar 18, 2004 | 7.696 | 7.696 | 7.609 | 7.667 | 11,586,165 | -0.03(-0.37%) |
Mar 17, 2004 | 7.609 | 7.736 | 7.575 | 7.696 | 18,333,062 | +0.17(+2.22%) |
Mar 16, 2004 | 7.575 | 7.621 | 7.483 | 7.529 | 11,181,358 | +0.03(+0.46%) |
Mar 15, 2004 | 7.638 | 7.649 | 7.483 | 7.494 | 15,227,169 | -0.16(-2.03%) |
Mar 12, 2004 | 7.506 | 7.736 | 7.506 | 7.649 | 16,641,213 | +0.16(+2.07%) |
Mar 11, 2004 | 7.483 | 7.598 | 7.437 | 7.494 | 20,729,590 | -0.10(-1.29%) |
Mar 10, 2004 | 7.834 | 7.839 | 7.534 | 7.592 | 19,090,556 | -0.20(-2.51%) |
Mar 09, 2004 | 7.897 | 7.972 | 7.776 | 7.788 | 13,114,354 | -0.10(-1.24%) |
Mar 08, 2004 | 8.075 | 8.208 | 7.885 | 7.885 | 17,595,028 | -0.23(-2.84%) |
Mar 05, 2004 | 7.851 | 8.139 | 7.742 | 8.116 | 31,446,202 | +0.24(+2.99%) |
Mar 04, 2004 | 7.966 | 8.047 | 7.834 | 7.880 | 14,908,535 | -0.11(-1.37%) |
Mar 03, 2004 | 8.121 | 8.121 | 7.943 | 7.989 | 12,291,015 | -0.14(-1.70%) |
Mar 02, 2004 | 8.052 | 8.219 | 8.001 | 8.127 | 14,778,754 | +0.07(+0.93%) |
Mar 01, 2004 | 7.989 | 8.104 | 7.932 | 8.052 | 14,811,243 | +0.14(+1.75%) |
Feb 27, 2004 | 7.839 | 8.029 | 7.655 | 7.914 | 18,334,452 | +0.05(+0.66%) |
Feb 26, 2004 | 7.811 | 7.874 | 7.684 | 7.862 | 15,443,645 | +0.00(+0.00%) |
Feb 25, 2004 | 7.822 | 7.885 | 7.730 | 7.862 | 22,346,038 | +0.04(+0.52%) |
Feb 24, 2004 | 8.018 | 8.018 | 7.707 | 7.822 | 22,777,774 | -0.22(-2.79%) |
Feb 23, 2004 | 8.156 | 8.156 | 8.018 | 8.047 | 14,056,182 | -0.11(-1.34%) |
Feb 20, 2004 | 8.323 | 8.334 | 8.052 | 8.156 | 15,535,552 | -0.16(-1.94%) |
Feb 19, 2004 | 8.317 | 8.427 | 8.311 | 8.317 | 12,884,674 | +0.03(+0.42%) |
Feb 18, 2004 | 8.363 | 8.398 | 8.283 | 8.283 | 10,103,668 | -0.11(-1.30%) |
Feb 17, 2004 | 8.288 | 8.461 | 8.271 | 8.392 | 9,639,269 | +0.13(+1.53%) |
Feb 13, 2004 | 8.340 | 8.427 | 8.231 | 8.265 | 9,071,324 | -0.11(-1.31%) |
Feb 12, 2004 | 8.455 | 8.501 | 8.346 | 8.375 | 16,603,512 | -0.05(-0.61%) |
Feb 11, 2004 | 8.323 | 8.473 | 8.202 | 8.427 | 19,438,550 | +0.14(+1.74%) |
Feb 10, 2004 | 8.116 | 8.323 | 8.110 | 8.283 | 17,379,768 | +0.13(+1.62%) |
Feb 09, 2004 | 8.121 | 8.231 | 8.075 | 8.150 | 10,781,068 | -0.07(-0.84%) |
Feb 06, 2004 | 8.173 | 8.225 | 8.052 | 8.219 | 26,354,146 | +0.07(+0.92%) |
Feb 05, 2004 | 8.058 | 8.168 | 7.943 | 8.145 | 20,662,526 | +0.15(+1.87%) |
Feb 04, 2004 | 7.805 | 8.070 | 7.719 | 7.995 | 42,870,096 | +0.10(+1.24%) |
Feb 03, 2004 | 7.995 | 8.018 | 7.839 | 7.897 | 40,695,604 | -0.13(-1.65%) |
Feb 02, 2004 | 8.116 | 8.231 | 7.989 | 8.029 | 47,403,584 | -0.34(-4.06%) |
Jan 30, 2004 | 8.288 | 8.432 | 8.248 | 8.369 | 29,489,402 | -0.17(-2.02%) |
Jan 29, 2004 | 8.749 | 8.950 | 8.352 | 8.542 | 45,337,508 | -0.43(-4.75%) |
Jan 28, 2004 | 9.215 | 9.215 | 8.922 | 8.968 | 17,777,104 | -0.21(-2.26%) |
Jan 27, 2004 | 9.123 | 9.411 | 9.111 | 9.175 | 14,839,909 | -0.01(-0.13%) |
Jan 26, 2004 | 9.111 | 9.198 | 8.933 | 9.186 | 18,421,668 | +0.07(+0.82%) |
Jan 23, 2004 | 9.411 | 9.428 | 8.991 | 9.111 | 22,476,860 | -0.35(-3.65%) |
Jan 22, 2004 | 9.463 | 9.468 | 9.296 | 9.457 | 14,937,723 | -0.01(-0.06%) |
Jan 21, 2004 | 9.330 | 9.474 | 9.296 | 9.463 | 14,932,511 | +0.13(+1.42%) |
Jan 20, 2004 | 9.353 | 9.440 | 9.296 | 9.330 | 16,515,428 | +0.05(+0.50%) |
Jan 16, 2004 | 9.273 | 9.342 | 9.250 | 9.284 | 10,952,025 | +0.05(+0.50%) |
Jan 15, 2004 | 9.313 | 9.342 | 9.134 | 9.238 | 19,897,390 | -0.07(-0.80%) |
Jan 14, 2004 | 9.313 | 9.370 | 9.065 | 9.313 | 17,398,880 | -0.06(-0.61%) |
Jan 13, 2004 | 9.336 | 9.468 | 9.301 | 9.370 | 22,197,144 | -0.07(-0.79%) |
Jan 12, 2004 | 9.509 | 9.526 | 9.278 | 9.445 | 21,347,398 | -0.09(-0.91%) |
Jan 09, 2004 | 9.491 | 9.641 | 9.491 | 9.532 | 25,278,020 | -0.31(-3.16%) |
Jan 08, 2004 | 9.871 | 9.981 | 9.785 | 9.842 | 28,321,370 | +0.06(+0.65%) |
Jan 07, 2004 | 9.543 | 9.796 | 9.468 | 9.779 | 23,978,990 | +0.26(+2.72%) |
Jan 06, 2004 | 9.624 | 9.630 | 9.434 | 9.520 | 29,120,038 | -0.03(-0.30%) |
Jan 05, 2004 | 9.422 | 9.583 | 9.399 | 9.549 | 34,879,936 | +0.29(+3.17%) |
Jan 02, 2004 | 9.267 | 9.296 | 9.227 | 9.255 | 15,690,699 | +0.05(+0.50%) |
Dec 31, 2003 | 9.204 | 9.244 | 9.146 | 9.209 | 13,382,778 | +0.01(+0.06%) |
Dec 30, 2003 | 9.296 | 9.307 | 9.134 | 9.204 | 18,509,754 | -0.10(-1.05%) |
Dec 29, 2003 | 9.313 | 9.347 | 9.215 | 9.301 | 19,018,108 | -0.01(-0.12%) |
Dec 26, 2003 | 9.324 | 9.428 | 9.301 | 9.313 | 7,863,331 | -0.01(-0.12%) |
Dec 24, 2003 | 9.307 | 9.445 | 9.273 | 9.324 | 17,600,240 | +0.02(+0.19%) |
Dec 23, 2003 | 9.664 | 9.975 | 9.209 | 9.307 | 60,112,440 | -0.36(-3.69%) |
Dec 22, 2003 | 8.772 | 9.756 | 8.818 | 9.664 | 59,041,352 | +0.89(+10.17%) |
Dec 19, 2003 | 8.622 | 8.852 | 8.593 | 8.772 | 25,337,438 | +0.18(+2.14%) |
Dec 18, 2003 | 8.444 | 8.605 | 8.432 | 8.588 | 17,520,670 | +0.14(+1.70%) |
Dec 17, 2003 | 8.260 | 8.461 | 8.179 | 8.444 | 18,807,712 | +0.18(+2.23%) |
Dec 16, 2003 | 8.219 | 8.340 | 8.196 | 8.260 | 26,121,686 | +0.04(+0.49%) |
Dec 15, 2003 | 7.897 | 8.265 | 8.087 | 8.219 | 31,848,228 | +0.32(+4.08%) |
Dec 12, 2003 | 7.914 | 7.937 | 7.874 | 7.897 | 18,191,468 | -0.01(-0.15%) |
Dec 11, 2003 | 7.701 | 7.914 | 7.684 | 7.909 | 12,794,679 | +0.24(+3.08%) |
Dec 10, 2003 | 7.776 | 7.793 | 7.609 | 7.673 | 12,815,874 | -0.10(-1.33%) |
Dec 09, 2003 | 7.626 | 7.857 | 7.626 | 7.776 | 24,308,048 | +0.17(+2.19%) |
Dec 08, 2003 | 7.425 | 7.609 | 7.425 | 7.609 | 13,823,375 | +0.14(+1.93%) |
Dec 05, 2003 | 7.483 | 7.506 | 7.379 | 7.465 | 8,055,484 | -0.07(-0.99%) |
Dec 04, 2003 | 7.598 | 7.667 | 7.483 | 7.540 | 19,941,692 | -0.05(-0.61%) |
Dec 03, 2003 | 7.437 | 7.644 | 7.465 | 7.586 | 18,185,560 | +0.15(+2.01%) |
Dec 02, 2003 | 7.511 | 7.557 | 7.425 | 7.437 | 26,691,196 | -0.12(-1.52%) |