Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.280 | 8.423 | 8.254 | 8.389 | 2,624,584 | +0.04(+0.51%) |
Nov 29, 2004 | 8.499 | 8.567 | 8.237 | 8.347 | 4,351,976 | +0.01(+0.10%) |
Nov 26, 2004 | 8.254 | 8.423 | 8.229 | 8.339 | 605,782 | +0.08(+1.02%) |
Nov 24, 2004 | 8.077 | 8.347 | 8.035 | 8.254 | 2,582,328 | +0.19(+2.41%) |
Nov 23, 2004 | 8.195 | 8.220 | 7.984 | 8.060 | 2,806,271 | -0.11(-1.34%) |
Nov 22, 2004 | 8.178 | 8.237 | 8.026 | 8.170 | 2,838,940 | -0.09(-1.12%) |
Nov 19, 2004 | 8.381 | 8.533 | 8.195 | 8.263 | 4,736,301 | -0.10(-1.21%) |
Nov 18, 2004 | 8.246 | 8.406 | 8.204 | 8.364 | 2,818,226 | -0.02(-0.20%) |
Nov 17, 2004 | 8.288 | 8.474 | 8.229 | 8.381 | 3,716,011 | +0.25(+3.01%) |
Nov 16, 2004 | 7.967 | 8.322 | 7.883 | 8.136 | 3,644,283 | +0.14(+1.69%) |
Nov 15, 2004 | 7.899 | 8.060 | 7.806 | 8.001 | 3,159,230 | +0.11(+1.39%) |
Nov 12, 2004 | 7.773 | 7.925 | 7.688 | 7.891 | 3,404,834 | +0.14(+1.85%) |
Nov 11, 2004 | 7.570 | 7.832 | 7.494 | 7.747 | 2,417,685 | +0.20(+2.69%) |
Nov 10, 2004 | 7.688 | 7.688 | 7.477 | 7.545 | 3,014,827 | -0.10(-1.33%) |
Nov 09, 2004 | 7.477 | 7.680 | 7.452 | 7.646 | 4,474,837 | +0.17(+2.26%) |
Nov 08, 2004 | 7.528 | 7.671 | 7.435 | 7.477 | 1,970,864 | -0.09(-1.23%) |
Nov 05, 2004 | 7.612 | 7.722 | 7.460 | 7.570 | 4,832,530 | +0.01(+0.11%) |
Nov 04, 2004 | 7.460 | 7.570 | 7.325 | 7.561 | 4,205,442 | +0.02(+0.22%) |
Nov 03, 2004 | 7.815 | 7.849 | 7.325 | 7.545 | 4,167,803 | -0.03(-0.45%) |
Nov 02, 2004 | 7.570 | 7.756 | 7.435 | 7.578 | 4,258,232 | +0.01(+0.11%) |
Nov 01, 2004 | 7.511 | 7.663 | 7.435 | 7.570 | 3,371,811 | +0.06(+0.79%) |
Oct 29, 2004 | 7.316 | 7.536 | 7.316 | 7.511 | 4,027,187 | +0.13(+1.72%) |
Oct 28, 2004 | 7.857 | 7.874 | 7.283 | 7.384 | 11,685,638 | -0.60(-7.51%) |
Oct 27, 2004 | 7.511 | 7.984 | 7.460 | 7.984 | 9,896,106 | +0.44(+5.82%) |
Oct 26, 2004 | 7.883 | 7.933 | 6.970 | 7.545 | 16,325,237 | -0.81(-9.71%) |
Oct 25, 2004 | 8.381 | 8.601 | 8.313 | 8.356 | 2,978,016 | -0.01(-0.10%) |
Oct 22, 2004 | 8.863 | 8.871 | 8.313 | 8.364 | 4,710,971 | -0.52(-5.80%) |
Oct 21, 2004 | 8.525 | 8.905 | 8.474 | 8.879 | 3,272,622 | +0.43(+5.10%) |
Oct 20, 2004 | 8.373 | 8.736 | 8.280 | 8.449 | 6,895,126 | -0.23(-2.63%) |
Oct 19, 2004 | 8.643 | 8.947 | 8.618 | 8.677 | 5,740,967 | +0.15(+1.78%) |
Oct 18, 2004 | 8.237 | 8.618 | 8.187 | 8.525 | 2,790,766 | +0.25(+3.06%) |
Oct 15, 2004 | 8.356 | 8.449 | 8.229 | 8.271 | 3,175,683 | -0.09(-1.11%) |
Oct 14, 2004 | 8.626 | 8.660 | 8.313 | 8.364 | 4,789,091 | -0.31(-3.60%) |
Oct 13, 2004 | 8.753 | 8.905 | 8.584 | 8.677 | 7,682,123 | +0.14(+1.58%) |
Oct 12, 2004 | 8.347 | 8.651 | 8.322 | 8.542 | 5,914,369 | +0.03(+0.30%) |
Oct 11, 2004 | 8.533 | 8.542 | 8.406 | 8.516 | 4,944,028 | +0.09(+1.10%) |
Oct 08, 2004 | 8.660 | 8.736 | 8.415 | 8.423 | 3,898,645 | -0.41(-4.59%) |
Oct 07, 2004 | 8.955 | 9.006 | 8.803 | 8.829 | 4,917,752 | -0.18(-1.97%) |
Oct 06, 2004 | 8.744 | 9.158 | 8.575 | 9.006 | 8,047,865 | +0.51(+5.96%) |
Oct 05, 2004 | 8.787 | 8.787 | 8.474 | 8.499 | 6,234,305 | -0.30(-3.36%) |
Oct 04, 2004 | 8.449 | 9.133 | 8.448 | 8.795 | 10,868,933 | +0.35(+4.20%) |
Oct 01, 2004 | 8.178 | 8.482 | 8.144 | 8.440 | 5,152,466 | +0.43(+5.38%) |
Sep 30, 2004 | 7.781 | 8.043 | 7.739 | 8.009 | 6,090,139 | +0.24(+3.04%) |
Sep 29, 2004 | 7.790 | 7.916 | 7.663 | 7.773 | 4,658,181 | -0.04(-0.54%) |
Sep 28, 2004 | 8.068 | 8.102 | 7.671 | 7.815 | 4,261,191 | -0.20(-2.53%) |
Sep 27, 2004 | 7.992 | 8.170 | 7.857 | 8.018 | 3,673,163 | -0.08(-0.94%) |
Sep 24, 2004 | 8.322 | 8.347 | 8.026 | 8.094 | 4,994,333 | -0.19(-2.34%) |
Sep 23, 2004 | 8.220 | 8.364 | 8.161 | 8.288 | 4,753,937 | +0.08(+0.93%) |
Sep 22, 2004 | 8.339 | 8.356 | 8.111 | 8.212 | 6,501,214 | -0.18(-2.11%) |
Sep 21, 2004 | 8.204 | 8.482 | 8.161 | 8.389 | 8,660,513 | +0.41(+5.08%) |
Sep 20, 2004 | 7.739 | 8.204 | 7.705 | 7.984 | 3,943,741 | +0.16(+2.05%) |
Sep 17, 2004 | 7.722 | 7.823 | 7.612 | 7.823 | 5,053,514 | +0.14(+1.76%) |
Sep 16, 2004 | 7.671 | 7.806 | 7.646 | 7.688 | 3,575,158 | -0.04(-0.55%) |
Sep 15, 2004 | 7.908 | 7.925 | 7.654 | 7.730 | 5,870,338 | -0.16(-2.03%) |
Sep 14, 2004 | 8.018 | 8.119 | 7.883 | 7.891 | 4,919,290 | -0.16(-1.99%) |
Sep 13, 2004 | 8.111 | 8.322 | 7.967 | 8.051 | 9,409,160 | +0.09(+1.17%) |
Sep 10, 2004 | 7.604 | 8.204 | 7.578 | 7.959 | 12,065,821 | +0.38(+5.02%) |
Sep 09, 2004 | 7.257 | 7.612 | 7.164 | 7.578 | 6,505,948 | +0.73(+10.60%) |
Sep 08, 2004 | 6.860 | 6.936 | 6.784 | 6.852 | 2,135,744 | -0.08(-1.22%) |
Sep 07, 2004 | 6.886 | 7.055 | 6.843 | 6.936 | 1,681,466 | +0.13(+1.86%) |
Sep 03, 2004 | 7.097 | 7.131 | 6.776 | 6.810 | 3,249,660 | -0.44(-6.06%) |
Sep 02, 2004 | 7.139 | 7.249 | 7.080 | 7.249 | 1,880,198 | -0.01(-0.12%) |
Sep 01, 2004 | 7.029 | 7.519 | 6.995 | 7.257 | 2,510,837 | +0.22(+3.12%) |
Aug 31, 2004 | 6.953 | 7.071 | 6.945 | 7.038 | 2,011,936 | +0.06(+0.85%) |
Aug 30, 2004 | 7.283 | 7.283 | 6.919 | 6.979 | 2,425,971 | -0.35(-4.73%) |
Aug 27, 2004 | 7.207 | 7.393 | 7.173 | 7.325 | 1,890,732 | +0.08(+1.17%) |
Aug 26, 2004 | 7.435 | 7.435 | 7.147 | 7.240 | 3,324,820 | -0.25(-3.38%) |
Aug 25, 2004 | 7.240 | 7.519 | 7.173 | 7.494 | 2,087,097 | +0.22(+3.02%) |
Aug 24, 2004 | 7.511 | 7.646 | 7.122 | 7.274 | 2,785,795 | -0.17(-2.27%) |
Aug 23, 2004 | 7.646 | 7.790 | 7.393 | 7.443 | 2,257,066 | -0.15(-2.00%) |
Aug 20, 2004 | 7.071 | 7.604 | 7.071 | 7.595 | 4,824,600 | +0.45(+6.26%) |
Aug 19, 2004 | 6.962 | 7.264 | 6.953 | 7.147 | 4,316,349 | +0.19(+2.67%) |
Aug 18, 2004 | 6.396 | 7.012 | 6.311 | 6.962 | 4,756,186 | +0.51(+7.85%) |
Aug 17, 2004 | 6.421 | 6.590 | 6.379 | 6.455 | 1,909,907 | +0.18(+2.83%) |
Aug 16, 2004 | 6.151 | 6.328 | 6.134 | 6.277 | 1,701,943 | +0.17(+2.77%) |
Aug 13, 2004 | 6.159 | 6.252 | 6.091 | 6.108 | 3,014,591 | -0.01(-0.14%) |
Aug 12, 2004 | 6.379 | 6.387 | 6.083 | 6.117 | 1,906,948 | -0.41(-6.22%) |
Aug 11, 2004 | 6.362 | 6.548 | 6.024 | 6.522 | 4,024,702 | -0.03(-0.52%) |
Aug 10, 2004 | 6.463 | 6.573 | 6.396 | 6.556 | 1,389,346 | +0.18(+2.78%) |
Aug 09, 2004 | 6.556 | 6.556 | 6.353 | 6.379 | 1,068,410 | +0.01(+0.13%) |
Aug 06, 2004 | 6.505 | 6.674 | 6.345 | 6.370 | 1,704,547 | -0.41(-6.10%) |
Aug 05, 2004 | 6.953 | 7.012 | 6.759 | 6.784 | 1,610,567 | -0.14(-1.95%) |
Aug 04, 2004 | 6.649 | 6.953 | 6.632 | 6.919 | 2,025,430 | +0.22(+3.28%) |
Aug 03, 2004 | 6.970 | 7.021 | 6.674 | 6.700 | 2,032,058 | -0.38(-5.37%) |
Aug 02, 2004 | 6.953 | 7.122 | 6.928 | 7.080 | 1,874,517 | +0.00(+0.00%) |
Jul 30, 2004 | 6.776 | 7.173 | 6.767 | 7.080 | 2,822,014 | +0.26(+3.84%) |
Jul 29, 2004 | 6.565 | 6.928 | 6.548 | 6.818 | 3,661,445 | +0.32(+4.94%) |
Jul 28, 2004 | 6.632 | 6.683 | 6.286 | 6.497 | 3,268,480 | -0.19(-2.78%) |
Jul 27, 2004 | 6.624 | 6.708 | 6.404 | 6.683 | 5,297,342 | +0.03(+0.51%) |
Jul 26, 2004 | 7.012 | 7.021 | 6.548 | 6.649 | 4,716,298 | -0.29(-4.14%) |
Jul 23, 2004 | 6.826 | 7.164 | 6.674 | 6.936 | 5,271,184 | +0.05(+0.74%) |
Jul 22, 2004 | 6.556 | 6.962 | 6.353 | 6.886 | 15,494,801 | +0.99(+16.76%) |
Jul 21, 2004 | 6.412 | 6.472 | 5.897 | 5.897 | 7,227,372 | -0.43(-6.81%) |
Jul 20, 2004 | 6.134 | 6.336 | 6.049 | 6.328 | 2,765,199 | +0.24(+3.88%) |
Jul 19, 2004 | 6.024 | 6.210 | 5.998 | 6.091 | 2,817,753 | +0.08(+1.26%) |
Jul 16, 2004 | 6.252 | 6.277 | 5.998 | 6.015 | 2,914,337 | -0.14(-2.33%) |
Jul 15, 2004 | 6.083 | 6.286 | 6.007 | 6.159 | 3,504,377 | +0.04(+0.69%) |
Jul 14, 2004 | 6.362 | 6.463 | 6.083 | 6.117 | 2,895,636 | -0.36(-5.61%) |
Jul 13, 2004 | 6.379 | 6.565 | 6.336 | 6.480 | 3,080,756 | +0.10(+1.59%) |
Jul 12, 2004 | 6.421 | 6.480 | 6.015 | 6.379 | 4,125,547 | -0.06(-0.92%) |
Jul 09, 2004 | 6.581 | 6.657 | 6.396 | 6.438 | 2,725,903 | -0.05(-0.78%) |
Jul 08, 2004 | 6.607 | 6.843 | 6.438 | 6.489 | 3,885,862 | -0.11(-1.66%) |
Jul 07, 2004 | 6.505 | 6.759 | 6.505 | 6.598 | 1,602,163 | +0.08(+1.30%) |
Jul 06, 2004 | 6.810 | 6.835 | 6.514 | 6.514 | 3,800,759 | -0.43(-6.20%) |
Jul 02, 2004 | 7.012 | 7.046 | 6.826 | 6.945 | 1,467,347 | -0.08(-1.08%) |
Jul 01, 2004 | 7.384 | 7.384 | 6.995 | 7.021 | 2,349,863 | -0.35(-4.81%) |
Jun 30, 2004 | 7.190 | 7.485 | 7.181 | 7.376 | 2,256,001 | +0.19(+2.59%) |
Jun 29, 2004 | 6.979 | 7.224 | 6.970 | 7.190 | 3,538,703 | +0.19(+2.78%) |
Jun 28, 2004 | 7.350 | 7.350 | 6.928 | 6.995 | 2,711,699 | -0.06(-0.84%) |
Jun 25, 2004 | 6.979 | 7.186 | 6.979 | 7.055 | 3,437,620 | +0.03(+0.48%) |
Jun 24, 2004 | 7.181 | 7.224 | 7.021 | 7.021 | 2,041,290 | -0.16(-2.24%) |
Jun 23, 2004 | 7.088 | 7.274 | 6.979 | 7.181 | 2,572,859 | +0.08(+1.07%) |
Jun 22, 2004 | 6.801 | 7.114 | 6.759 | 7.105 | 2,951,385 | +0.35(+5.12%) |
Jun 21, 2004 | 6.902 | 6.979 | 6.742 | 6.759 | 3,051,520 | -0.12(-1.72%) |
Jun 18, 2004 | 6.945 | 7.147 | 6.801 | 6.877 | 3,357,489 | -0.11(-1.57%) |
Jun 17, 2004 | 7.266 | 7.266 | 6.936 | 6.987 | 3,946,582 | -0.29(-3.95%) |
Jun 16, 2004 | 7.291 | 7.342 | 7.147 | 7.274 | 2,298,020 | +0.02(+0.23%) |
Jun 15, 2004 | 7.350 | 7.460 | 7.198 | 7.257 | 3,428,507 | +0.00(+0.00%) |
Jun 14, 2004 | 7.469 | 7.477 | 7.207 | 7.257 | 1,691,646 | -0.19(-2.61%) |
Jun 10, 2004 | 7.561 | 7.621 | 7.291 | 7.452 | 4,603,616 | -0.03(-0.34%) |
Jun 09, 2004 | 7.680 | 7.680 | 7.443 | 7.477 | 2,953,515 | -0.20(-2.64%) |
Jun 08, 2004 | 7.536 | 7.781 | 7.452 | 7.680 | 3,724,178 | +0.08(+1.00%) |
Jun 07, 2004 | 7.452 | 7.612 | 7.300 | 7.604 | 4,179,166 | +0.34(+4.65%) |
Jun 04, 2004 | 7.139 | 7.308 | 7.105 | 7.266 | 3,961,377 | +0.33(+4.75%) |
Jun 03, 2004 | 7.173 | 7.207 | 6.936 | 6.936 | 4,128,861 | -0.28(-3.86%) |
Jun 02, 2004 | 7.477 | 7.519 | 7.139 | 7.215 | 5,731,498 | -0.28(-3.72%) |
Jun 01, 2004 | 7.553 | 7.646 | 7.283 | 7.494 | 3,847,630 | -0.06(-0.78%) |
May 28, 2004 | 7.604 | 7.654 | 7.511 | 7.553 | 2,048,984 | +0.01(+0.11%) |
May 27, 2004 | 7.730 | 7.840 | 7.545 | 7.545 | 2,898,950 | -0.12(-1.54%) |
May 26, 2004 | 7.393 | 7.697 | 7.325 | 7.663 | 5,632,665 | +0.15(+2.02%) |
May 25, 2004 | 7.249 | 7.561 | 7.114 | 7.511 | 5,088,905 | +0.26(+3.61%) |
May 24, 2004 | 7.333 | 7.350 | 7.164 | 7.249 | 2,642,812 | +0.07(+0.94%) |
May 21, 2004 | 7.350 | 7.519 | 7.105 | 7.181 | 4,468,090 | -0.10(-1.39%) |
May 20, 2004 | 7.435 | 7.494 | 7.181 | 7.283 | 3,391,577 | -0.15(-2.05%) |
May 19, 2004 | 7.587 | 7.705 | 7.401 | 7.435 | 3,767,854 | +0.08(+1.15%) |
May 18, 2004 | 7.342 | 7.434 | 7.308 | 7.350 | 1,257,371 | +0.10(+1.40%) |
May 17, 2004 | 7.190 | 7.342 | 7.012 | 7.249 | 2,394,723 | -0.08(-1.15%) |
May 14, 2004 | 7.536 | 7.629 | 7.316 | 7.333 | 2,014,540 | -0.27(-3.56%) |
May 13, 2004 | 7.697 | 7.764 | 7.452 | 7.604 | 3,176,393 | -0.03(-0.33%) |
May 12, 2004 | 7.764 | 7.773 | 7.291 | 7.629 | 4,032,750 | -0.14(-1.74%) |
May 11, 2004 | 7.705 | 7.883 | 7.536 | 7.764 | 3,116,620 | +0.35(+4.67%) |
May 10, 2004 | 7.469 | 7.638 | 7.316 | 7.418 | 3,425,784 | -0.20(-2.66%) |
May 07, 2004 | 7.519 | 7.908 | 7.502 | 7.621 | 3,178,524 | +0.03(+0.45%) |
May 06, 2004 | 7.714 | 7.773 | 7.418 | 7.587 | 4,483,714 | -0.31(-3.96%) |
May 05, 2004 | 7.477 | 7.984 | 7.477 | 7.899 | 8,776,035 | +0.50(+6.74%) |
May 04, 2004 | 7.207 | 7.688 | 7.139 | 7.401 | 7,939,800 | +0.34(+4.78%) |
May 03, 2004 | 7.418 | 7.485 | 6.911 | 7.063 | 6,254,545 | -0.16(-2.22%) |
Apr 30, 2004 | 7.916 | 7.984 | 7.215 | 7.224 | 9,076,678 | -0.64(-8.16%) |
Apr 29, 2004 | 8.710 | 8.719 | 7.435 | 7.866 | 14,706,147 | -1.29(-14.11%) |
Apr 28, 2004 | 9.150 | 9.310 | 8.820 | 9.158 | 8,388,041 | -0.04(-0.46%) |
Apr 27, 2004 | 9.581 | 9.631 | 9.023 | 9.200 | 3,814,607 | -0.27(-2.85%) |
Apr 26, 2004 | 10.05 | 10.15 | 9.420 | 9.471 | 4,448,442 | -0.58(-5.80%) |
Apr 23, 2004 | 10.05 | 10.31 | 10.00 | 10.05 | 2,339,921 | +0.04(+0.42%) |
Apr 22, 2004 | 9.843 | 10.08 | 9.623 | 10.01 | 3,613,745 | +0.20(+2.07%) |
Apr 21, 2004 | 10.06 | 10.10 | 9.589 | 9.809 | 3,721,337 | +0.42(+4.50%) |
Apr 20, 2004 | 9.843 | 9.859 | 9.327 | 9.386 | 3,755,070 | -0.33(-3.39%) |
Apr 19, 2004 | 9.462 | 9.750 | 9.268 | 9.716 | 3,958,300 | +0.55(+5.99%) |
Apr 16, 2004 | 9.386 | 9.479 | 9.091 | 9.167 | 2,556,288 | -0.28(-2.95%) |
Apr 15, 2004 | 9.800 | 10.01 | 9.353 | 9.446 | 2,807,218 | -0.34(-3.45%) |
Apr 14, 2004 | 9.733 | 10.14 | 9.691 | 9.783 | 3,138,872 | -0.05(-0.52%) |
Apr 13, 2004 | 10.39 | 10.45 | 9.758 | 9.834 | 3,912,375 | -0.53(-5.13%) |
Apr 12, 2004 | 10.43 | 10.53 | 10.27 | 10.37 | 1,777,814 | +0.03(+0.33%) |
Apr 08, 2004 | 10.67 | 10.71 | 10.33 | 10.33 | 4,273,383 | +0.08(+0.74%) |
Apr 07, 2004 | 10.10 | 10.49 | 9.969 | 10.26 | 4,344,164 | +0.16(+1.59%) |
Apr 06, 2004 | 10.14 | 10.65 | 10.05 | 10.10 | 7,578,555 | -0.43(-4.09%) |
Apr 05, 2004 | 10.10 | 10.61 | 10.03 | 10.53 | 7,332,123 | +0.48(+4.79%) |
Apr 02, 2004 | 9.986 | 10.20 | 9.868 | 10.05 | 4,371,861 | +0.27(+2.77%) |
Apr 01, 2004 | 9.843 | 9.902 | 9.538 | 9.775 | 5,468,851 | -0.08(-0.86%) |
Mar 31, 2004 | 9.910 | 9.961 | 9.767 | 9.859 | 4,123,772 | -0.07(-0.68%) |
Mar 30, 2004 | 9.716 | 9.927 | 9.674 | 9.927 | 2,428,220 | +0.11(+1.12%) |
Mar 29, 2004 | 9.893 | 9.995 | 9.674 | 9.817 | 2,230,435 | +0.15(+1.57%) |
Mar 26, 2004 | 9.589 | 9.961 | 9.538 | 9.665 | 2,020,340 | -0.04(-0.44%) |
Mar 25, 2004 | 9.522 | 9.817 | 9.429 | 9.707 | 4,110,752 | +0.37(+3.98%) |
Mar 24, 2004 | 9.420 | 9.598 | 9.234 | 9.336 | 6,201,992 | +0.29(+3.17%) |
Mar 23, 2004 | 9.192 | 9.446 | 9.015 | 9.048 | 5,815,891 | +0.08(+0.85%) |
Mar 22, 2004 | 9.150 | 9.200 | 8.854 | 8.972 | 3,015,064 | -0.26(-2.84%) |
Mar 19, 2004 | 9.522 | 9.589 | 9.217 | 9.234 | 2,670,391 | -0.29(-3.02%) |
Mar 18, 2004 | 9.614 | 9.775 | 9.251 | 9.522 | 4,356,710 | -0.12(-1.23%) |
Mar 17, 2004 | 9.513 | 9.716 | 9.471 | 9.640 | 3,077,678 | +0.21(+2.24%) |
Mar 16, 2004 | 9.505 | 9.648 | 9.260 | 9.429 | 4,159,872 | +0.11(+1.18%) |
Mar 15, 2004 | 9.674 | 9.800 | 9.319 | 9.319 | 2,918,480 | -0.52(-5.24%) |
Mar 12, 2004 | 9.538 | 9.851 | 9.505 | 9.834 | 3,580,722 | +0.52(+5.63%) |
Mar 11, 2004 | 9.133 | 9.614 | 9.040 | 9.310 | 4,358,486 | +0.17(+1.85%) |
Mar 10, 2004 | 9.429 | 9.530 | 9.124 | 9.141 | 4,897,748 | -0.19(-1.99%) |
Mar 09, 2004 | 9.893 | 9.936 | 9.175 | 9.327 | 8,114,740 | -0.62(-6.20%) |
Mar 08, 2004 | 10.24 | 10.43 | 9.893 | 9.944 | 4,546,091 | -0.28(-2.73%) |
Mar 05, 2004 | 10.14 | 10.52 | 10.14 | 10.22 | 7,437,940 | -0.21(-2.02%) |
Mar 04, 2004 | 9.978 | 10.47 | 9.961 | 10.43 | 8,299,032 | +0.48(+4.81%) |
Mar 03, 2004 | 9.758 | 10.04 | 9.530 | 9.955 | 5,325,158 | +0.23(+2.37%) |
Mar 02, 2004 | 10.01 | 10.13 | 9.716 | 9.724 | 4,011,563 | -0.35(-3.44%) |
Mar 01, 2004 | 9.614 | 10.12 | 9.530 | 10.07 | 4,896,446 | +0.55(+5.77%) |
Feb 27, 2004 | 9.674 | 9.792 | 9.395 | 9.522 | 3,644,638 | -0.05(-0.53%) |
Feb 26, 2004 | 9.243 | 9.783 | 9.082 | 9.572 | 7,961,105 | +0.34(+3.66%) |
Feb 25, 2004 | 8.795 | 9.243 | 8.795 | 9.234 | 6,124,819 | +0.49(+5.60%) |
Feb 24, 2004 | 8.609 | 9.032 | 8.575 | 8.744 | 3,088,331 | +0.07(+0.78%) |
Feb 23, 2004 | 9.209 | 9.327 | 8.651 | 8.677 | 6,636,858 | -0.23(-2.56%) |
Feb 20, 2004 | 9.167 | 9.209 | 8.727 | 8.905 | 4,178,692 | -0.26(-2.86%) |
Feb 19, 2004 | 9.243 | 9.631 | 9.091 | 9.167 | 12,431,326 | +0.21(+2.36%) |
Feb 18, 2004 | 9.048 | 9.048 | 8.863 | 8.955 | 1,552,332 | +0.00(+0.00%) |
Feb 17, 2004 | 8.846 | 9.065 | 8.846 | 8.955 | 2,043,776 | +0.23(+2.61%) |
Feb 13, 2004 | 9.065 | 9.209 | 8.694 | 8.727 | 4,506,203 | -0.30(-3.37%) |
Feb 12, 2004 | 9.048 | 9.293 | 8.863 | 9.032 | 4,081,989 | -0.10(-1.11%) |
Feb 11, 2004 | 8.795 | 9.133 | 8.778 | 9.133 | 4,134,898 | +0.32(+3.64%) |
Feb 10, 2004 | 8.719 | 8.939 | 8.575 | 8.812 | 2,205,223 | +0.09(+1.07%) |
Feb 09, 2004 | 8.947 | 8.964 | 8.643 | 8.719 | 2,234,933 | -0.19(-2.18%) |
Feb 06, 2004 | 8.694 | 8.913 | 8.660 | 8.913 | 2,597,834 | +0.34(+3.94%) |
Feb 05, 2004 | 8.356 | 8.626 | 8.280 | 8.575 | 3,725,835 | +0.38(+4.64%) |
Feb 04, 2004 | 8.660 | 8.668 | 8.187 | 8.195 | 3,620,373 | -0.56(-6.37%) |
Feb 03, 2004 | 8.787 | 8.989 | 8.660 | 8.753 | 3,324,584 | -0.21(-2.36%) |
Feb 02, 2004 | 9.057 | 9.158 | 8.778 | 8.964 | 3,181,483 | +0.00(+0.00%) |
Jan 30, 2004 | 8.955 | 9.184 | 8.829 | 8.964 | 4,095,601 | -0.03(-0.38%) |
Jan 29, 2004 | 9.217 | 9.285 | 8.660 | 8.998 | 7,330,466 | -0.23(-2.47%) |
Jan 28, 2004 | 9.555 | 9.598 | 9.124 | 9.226 | 4,830,163 | -0.18(-1.89%) |
Jan 27, 2004 | 9.767 | 9.885 | 9.285 | 9.403 | 5,305,509 | -0.49(-4.95%) |
Jan 26, 2004 | 9.834 | 10.04 | 9.589 | 9.893 | 9,321,453 | +0.41(+4.37%) |
Jan 23, 2004 | 9.260 | 9.547 | 8.871 | 9.479 | 24,468,030 | +0.72(+8.20%) |
Jan 22, 2004 | 8.753 | 9.040 | 8.449 | 8.761 | 12,981,241 | +0.16(+1.84%) |
Jan 21, 2004 | 8.533 | 8.837 | 8.449 | 8.603 | 12,097,779 | -0.45(-4.92%) |
Jan 20, 2004 | 8.618 | 9.048 | 8.575 | 9.048 | 5,763,338 | +0.48(+5.62%) |
Jan 16, 2004 | 8.296 | 8.584 | 8.246 | 8.567 | 5,580,230 | +0.38(+4.64%) |
Jan 15, 2004 | 8.212 | 8.347 | 8.060 | 8.187 | 3,775,037 | -0.01(-0.10%) |
Jan 14, 2004 | 8.263 | 8.398 | 8.068 | 8.195 | 5,158,688 | +0.06(+0.73%) |
Jan 13, 2004 | 8.601 | 8.626 | 8.035 | 8.136 | 4,159,927 | -0.52(-6.05%) |
Jan 12, 2004 | 8.263 | 8.660 | 8.246 | 8.660 | 4,977,981 | +0.46(+5.56%) |
Jan 09, 2004 | 8.195 | 8.685 | 8.043 | 8.204 | 11,053,860 | +0.21(+2.64%) |
Jan 08, 2004 | 7.984 | 8.195 | 7.883 | 7.992 | 6,388,948 | +0.24(+3.05%) |
Jan 07, 2004 | 7.908 | 7.992 | 7.730 | 7.756 | 4,681,383 | -0.06(-0.76%) |
Jan 06, 2004 | 8.119 | 8.128 | 7.739 | 7.815 | 7,021,065 | -0.30(-3.65%) |
Jan 05, 2004 | 7.790 | 8.195 | 7.714 | 8.111 | 8,375,021 | +0.51(+6.67%) |
Jan 02, 2004 | 7.426 | 7.663 | 7.418 | 7.604 | 3,438,567 | +0.25(+3.45%) |
Dec 31, 2003 | 7.418 | 7.587 | 7.342 | 7.350 | 3,545,449 | -0.04(-0.57%) |
Dec 30, 2003 | 7.274 | 7.561 | 7.257 | 7.393 | 3,986,575 | +0.13(+1.77%) |
Dec 29, 2003 | 7.181 | 7.266 | 7.088 | 7.264 | 1,643,222 | +0.16(+2.24%) |
Dec 26, 2003 | 7.055 | 7.181 | 7.046 | 7.105 | 461,271 | +0.04(+0.60%) |
Dec 24, 2003 | 7.156 | 7.164 | 7.046 | 7.063 | 678,714 | -0.12(-1.65%) |
Dec 23, 2003 | 7.012 | 7.224 | 6.983 | 7.181 | 2,998,603 | +0.22(+3.16%) |
Dec 22, 2003 | 6.784 | 6.970 | 6.717 | 6.962 | 2,296,917 | +0.18(+2.62%) |
Dec 19, 2003 | 6.928 | 6.953 | 6.691 | 6.784 | 3,217,715 | +0.02(+0.36%) |
Dec 18, 2003 | 6.548 | 6.784 | 6.531 | 6.760 | 3,795,888 | +0.32(+5.00%) |
Dec 17, 2003 | 6.632 | 6.641 | 6.429 | 6.438 | 7,472,741 | -0.24(-3.54%) |
Dec 16, 2003 | 6.657 | 6.818 | 6.370 | 6.674 | 3,100,691 | +0.04(+0.64%) |
Dec 15, 2003 | 7.181 | 7.198 | 6.615 | 6.632 | 3,409,001 | -0.35(-4.96%) |
Dec 12, 2003 | 6.928 | 7.046 | 6.784 | 6.979 | 3,527,015 | +0.12(+1.72%) |
Dec 11, 2003 | 6.404 | 6.919 | 6.489 | 6.860 | 3,199,905 | +0.46(+7.12%) |
Dec 10, 2003 | 6.649 | 6.750 | 6.252 | 6.404 | 4,401,312 | -0.15(-2.33%) |
Dec 09, 2003 | 6.835 | 6.979 | 6.522 | 6.557 | 4,273,899 | -0.19(-2.74%) |
Dec 08, 2003 | 6.886 | 7.063 | 6.674 | 6.742 | 5,601,879 | -0.14(-2.09%) |
Dec 05, 2003 | 7.046 | 7.164 | 6.843 | 6.886 | 4,509,597 | -0.16(-2.28%) |
Dec 04, 2003 | 7.511 | 7.545 | 6.852 | 7.046 | 7,282,111 | -0.25(-3.36%) |
Dec 03, 2003 | 7.604 | 7.730 | 7.274 | 7.291 | 6,152,374 | -0.27(-3.58%) |
Dec 02, 2003 | 7.722 | 7.722 | 7.519 | 7.561 | 4,436,559 | -0.15(-1.97%) |