Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.42 | 10.44 | 10.22 | 10.26 | 35,680 | -0.17(-1.61%) |
Dec 30, 2004 | 10.42 | 10.57 | 10.40 | 10.43 | 51,625 | -0.05(-0.51%) |
Dec 29, 2004 | 10.41 | 10.59 | 10.38 | 10.48 | 51,363 | -0.04(-0.36%) |
Dec 28, 2004 | 10.28 | 10.57 | 10.28 | 10.52 | 182,714 | +0.31(+3.00%) |
Dec 27, 2004 | 10.57 | 10.57 | 10.18 | 10.21 | 78,025 | -0.20(-1.91%) |
Dec 23, 2004 | 10.48 | 10.52 | 10.38 | 10.41 | 76,457 | +0.08(+0.74%) |
Dec 22, 2004 | 10.47 | 10.50 | 10.29 | 10.34 | 103,903 | -0.15(-1.39%) |
Dec 21, 2004 | 10.25 | 10.51 | 10.25 | 10.48 | 84,952 | +0.19(+1.86%) |
Dec 20, 2004 | 10.34 | 10.58 | 10.25 | 10.29 | 164,024 | -0.18(-1.75%) |
Dec 17, 2004 | 10.64 | 10.64 | 10.33 | 10.47 | 199,704 | -0.06(-0.55%) |
Dec 16, 2004 | 10.83 | 10.88 | 10.38 | 10.53 | 179,185 | -0.18(-1.68%) |
Dec 15, 2004 | 10.67 | 10.73 | 10.51 | 10.71 | 137,754 | +0.12(+1.16%) |
Dec 14, 2004 | 10.70 | 10.73 | 10.40 | 10.59 | 182,060 | -0.12(-1.14%) |
Dec 13, 2004 | 10.61 | 10.79 | 10.61 | 10.71 | 183,628 | +0.00(+0.00%) |
Dec 10, 2004 | 10.71 | 10.75 | 10.52 | 10.71 | 147,425 | -0.15(-1.41%) |
Dec 09, 2004 | 10.38 | 10.90 | 10.38 | 10.86 | 163,109 | +0.30(+2.82%) |
Dec 08, 2004 | 10.71 | 10.79 | 10.35 | 10.57 | 255,120 | -0.12(-1.15%) |
Dec 07, 2004 | 11.18 | 11.21 | 10.60 | 10.69 | 128,605 | -0.52(-4.64%) |
Dec 06, 2004 | 11.14 | 11.38 | 11.10 | 11.21 | 152,392 | -0.11(-0.95%) |
Dec 03, 2004 | 11.17 | 11.32 | 11.17 | 11.32 | 92,663 | -0.02(-0.20%) |
Dec 02, 2004 | 11.09 | 11.39 | 11.09 | 11.34 | 78,287 | +0.13(+1.16%) |
Dec 01, 2004 | 11.29 | 11.42 | 11.09 | 11.21 | 452,080 | +0.05(+0.48%) |
Nov 30, 2004 | 10.85 | 11.26 | 10.85 | 11.16 | 149,517 | +0.20(+1.82%) |
Nov 29, 2004 | 11.09 | 11.09 | 10.89 | 10.96 | 217,348 | +0.02(+0.14%) |
Nov 26, 2004 | 11.02 | 11.03 | 10.94 | 10.94 | 28,230 | +0.00(+0.00%) |
Nov 24, 2004 | 10.91 | 11.14 | 10.89 | 10.94 | 138,277 | +0.05(+0.49%) |
Nov 23, 2004 | 10.99 | 10.99 | 10.76 | 10.89 | 127,560 | -0.02(-0.14%) |
Nov 22, 2004 | 11.16 | 11.16 | 10.84 | 10.90 | 252,898 | +0.02(+0.14%) |
Nov 19, 2004 | 11.12 | 11.29 | 10.86 | 10.89 | 216,303 | -0.41(-3.59%) |
Nov 18, 2004 | 11.22 | 11.41 | 11.18 | 11.29 | 61,427 | +0.01(+0.07%) |
Nov 17, 2004 | 11.53 | 11.77 | 11.26 | 11.29 | 362,683 | -0.37(-3.15%) |
Nov 16, 2004 | 12.00 | 12.00 | 11.64 | 11.65 | 194,738 | -0.31(-2.62%) |
Nov 15, 2004 | 11.55 | 12.00 | 11.55 | 11.97 | 126,775 | +0.14(+1.16%) |
Nov 12, 2004 | 11.94 | 11.94 | 11.63 | 11.83 | 191,862 | +0.01(+0.06%) |
Nov 11, 2004 | 11.44 | 11.89 | 11.33 | 11.82 | 122,593 | +0.38(+3.34%) |
Nov 10, 2004 | 11.11 | 11.48 | 10.99 | 11.44 | 243,095 | +0.31(+2.82%) |
Nov 09, 2004 | 10.79 | 11.12 | 10.72 | 11.12 | 302,955 | +0.39(+3.63%) |
Nov 08, 2004 | 10.96 | 10.99 | 10.66 | 10.73 | 223,491 | -0.22(-2.03%) |
Nov 05, 2004 | 10.83 | 11.10 | 10.79 | 10.96 | 69,399 | +0.11(+1.06%) |
Nov 04, 2004 | 10.51 | 10.95 | 10.51 | 10.84 | 227,020 | +0.13(+1.21%) |
Nov 03, 2004 | 10.38 | 10.71 | 10.38 | 10.71 | 155,137 | +0.28(+2.64%) |
Nov 02, 2004 | 10.09 | 10.44 | 9.985 | 10.44 | 174,480 | +0.37(+3.73%) |
Nov 01, 2004 | 9.679 | 10.06 | 9.679 | 10.06 | 61,688 | +0.26(+2.65%) |
Oct 29, 2004 | 9.893 | 9.947 | 9.641 | 9.801 | 150,954 | -0.07(-0.70%) |
Oct 28, 2004 | 9.801 | 10.00 | 9.748 | 9.870 | 257,341 | -0.11(-1.15%) |
Oct 27, 2004 | 9.824 | 10.01 | 9.755 | 9.985 | 221,661 | +0.02(+0.23%) |
Oct 26, 2004 | 9.625 | 10.00 | 9.625 | 9.962 | 179,315 | +0.18(+1.88%) |
Oct 25, 2004 | 9.579 | 9.847 | 9.572 | 9.778 | 236,953 | +0.08(+0.87%) |
Oct 22, 2004 | 9.725 | 9.755 | 9.648 | 9.694 | 99,983 | -0.05(-0.47%) |
Oct 21, 2004 | 9.556 | 9.755 | 9.511 | 9.740 | 214,996 | +0.24(+2.50%) |
Oct 20, 2004 | 9.664 | 9.664 | 9.380 | 9.503 | 78,418 | +0.08(+0.81%) |
Oct 19, 2004 | 9.556 | 9.694 | 9.426 | 9.426 | 55,676 | -0.08(-0.81%) |
Oct 18, 2004 | 9.396 | 9.725 | 9.396 | 9.503 | 61,558 | +0.08(+0.81%) |
Oct 15, 2004 | 9.319 | 9.625 | 9.212 | 9.426 | 45,221 | +0.09(+0.98%) |
Oct 14, 2004 | 9.641 | 9.641 | 9.335 | 9.335 | 76,849 | -0.16(-1.69%) |
Oct 13, 2004 | 9.725 | 9.740 | 9.495 | 9.495 | 97,891 | -0.21(-2.13%) |
Oct 12, 2004 | 9.335 | 9.755 | 9.335 | 9.702 | 64,302 | +0.01(+0.08%) |
Oct 11, 2004 | 9.717 | 9.809 | 9.503 | 9.694 | 56,853 | +0.01(+0.08%) |
Oct 08, 2004 | 9.870 | 9.870 | 9.633 | 9.687 | 92,271 | -0.05(-0.55%) |
Oct 07, 2004 | 9.893 | 10.20 | 9.717 | 9.740 | 227,804 | -0.40(-3.92%) |
Oct 06, 2004 | 9.472 | 10.14 | 9.472 | 10.14 | 137,623 | +0.51(+5.33%) |
Oct 05, 2004 | 9.625 | 9.824 | 9.549 | 9.625 | 132,395 | -0.11(-1.18%) |
Oct 04, 2004 | 9.832 | 9.931 | 9.671 | 9.740 | 484,100 | +0.15(+1.60%) |
Oct 01, 2004 | 9.755 | 9.947 | 9.587 | 9.587 | 190,686 | -0.31(-3.09%) |
Sep 30, 2004 | 9.396 | 9.893 | 9.396 | 9.893 | 96,192 | +0.33(+3.44%) |
Sep 29, 2004 | 9.258 | 9.564 | 9.258 | 9.564 | 400,454 | +0.20(+2.12%) |
Sep 28, 2004 | 9.373 | 9.388 | 9.220 | 9.365 | 75,281 | +0.18(+2.00%) |
Sep 27, 2004 | 9.335 | 9.380 | 9.151 | 9.182 | 125,860 | -0.28(-2.91%) |
Sep 24, 2004 | 9.488 | 9.564 | 9.350 | 9.457 | 418,098 | -0.13(-1.36%) |
Sep 23, 2004 | 9.610 | 9.664 | 9.350 | 9.587 | 125,860 | +0.15(+1.54%) |
Sep 22, 2004 | 9.488 | 9.495 | 9.350 | 9.442 | 192,254 | -0.20(-2.06%) |
Sep 21, 2004 | 9.365 | 9.641 | 9.250 | 9.641 | 129,259 | +0.44(+4.74%) |
Sep 20, 2004 | 9.411 | 9.602 | 9.205 | 9.205 | 176,440 | -0.29(-3.06%) |
Sep 17, 2004 | 9.518 | 9.893 | 9.335 | 9.495 | 171,735 | -0.07(-0.72%) |
Sep 16, 2004 | 9.679 | 9.725 | 9.358 | 9.564 | 131,088 | -0.08(-0.87%) |
Sep 15, 2004 | 9.373 | 9.679 | 9.373 | 9.648 | 112,137 | +0.15(+1.61%) |
Sep 14, 2004 | 9.365 | 9.595 | 9.365 | 9.495 | 241,004 | -0.01(-0.08%) |
Sep 13, 2004 | 9.220 | 9.602 | 9.136 | 9.503 | 98,153 | +0.30(+3.24%) |
Sep 10, 2004 | 8.983 | 9.258 | 8.983 | 9.205 | 52,801 | -0.05(-0.58%) |
Sep 09, 2004 | 8.929 | 9.258 | 8.929 | 9.258 | 140,891 | +0.24(+2.72%) |
Sep 08, 2004 | 9.143 | 9.182 | 8.952 | 9.013 | 80,639 | -0.12(-1.34%) |
Sep 07, 2004 | 8.722 | 9.159 | 8.646 | 9.136 | 122,332 | +0.41(+4.74%) |
Sep 03, 2004 | 8.914 | 9.182 | 8.700 | 8.722 | 56,853 | -0.45(-4.92%) |
Sep 02, 2004 | 8.814 | 9.174 | 8.814 | 9.174 | 60,773 | +0.22(+2.48%) |
Sep 01, 2004 | 8.608 | 9.021 | 8.432 | 8.952 | 69,661 | +0.33(+3.82%) |
Aug 31, 2004 | 8.470 | 8.745 | 8.470 | 8.623 | 56,460 | +0.04(+0.45%) |
Aug 30, 2004 | 8.692 | 8.952 | 8.508 | 8.585 | 82,861 | -0.19(-2.18%) |
Aug 27, 2004 | 9.029 | 9.059 | 8.669 | 8.776 | 51,625 | -0.07(-0.78%) |
Aug 26, 2004 | 8.768 | 9.074 | 8.684 | 8.845 | 105,602 | -0.18(-1.95%) |
Aug 25, 2004 | 8.416 | 9.036 | 8.416 | 9.021 | 177,094 | +0.23(+2.61%) |
Aug 24, 2004 | 8.439 | 8.791 | 8.156 | 8.791 | 143,374 | +0.55(+6.69%) |
Aug 23, 2004 | 8.263 | 8.416 | 8.034 | 8.240 | 73,712 | -0.18(-2.09%) |
Aug 20, 2004 | 7.919 | 8.416 | 7.827 | 8.416 | 87,174 | +0.59(+7.53%) |
Aug 19, 2004 | 8.110 | 8.263 | 7.827 | 7.827 | 42,999 | -0.28(-3.40%) |
Aug 18, 2004 | 8.263 | 8.378 | 7.973 | 8.103 | 59,831 | -0.02(-0.19%) |
Aug 17, 2004 | 8.187 | 8.248 | 8.080 | 8.118 | 40,254 | +0.04(+0.47%) |
Aug 16, 2004 | 7.881 | 8.110 | 7.659 | 8.080 | 60,120 | +0.37(+4.76%) |
Aug 13, 2004 | 7.690 | 7.843 | 7.498 | 7.713 | 30,452 | +0.22(+2.96%) |
Aug 12, 2004 | 7.713 | 7.950 | 7.475 | 7.491 | 80,901 | -0.45(-5.68%) |
Aug 11, 2004 | 7.582 | 7.942 | 7.368 | 7.942 | 107,955 | +0.33(+4.32%) |
Aug 10, 2004 | 7.769 | 7.804 | 7.506 | 7.613 | 227,935 | -0.08(-1.00%) |
Aug 09, 2004 | 7.758 | 7.804 | 7.598 | 7.690 | 46,135 | +0.04(+0.50%) |
Aug 06, 2004 | 7.651 | 7.873 | 7.590 | 7.651 | 71,883 | -0.12(-1.57%) |
Aug 05, 2004 | 7.705 | 8.187 | 7.705 | 7.774 | 94,493 | -0.24(-3.05%) |
Aug 04, 2004 | 7.758 | 8.026 | 7.651 | 8.019 | 96,715 | +0.07(+0.87%) |
Aug 03, 2004 | 7.957 | 8.294 | 7.850 | 7.950 | 124,684 | -0.10(-1.24%) |
Aug 02, 2004 | 7.797 | 8.110 | 7.797 | 8.049 | 80,639 | +0.00(+0.00%) |
Jul 30, 2004 | 7.996 | 8.485 | 7.835 | 8.049 | 156,966 | -0.15(-1.77%) |
Jul 29, 2004 | 8.386 | 8.386 | 7.988 | 8.195 | 94,755 | +0.08(+1.04%) |
Jul 28, 2004 | 7.904 | 8.325 | 7.866 | 8.110 | 52,801 | -0.11(-1.30%) |
Jul 27, 2004 | 7.927 | 8.225 | 7.927 | 8.217 | 164,547 | +0.16(+1.99%) |
Jul 26, 2004 | 8.233 | 8.302 | 8.003 | 8.057 | 146,511 | -0.25(-3.04%) |
Jul 23, 2004 | 8.294 | 8.386 | 8.210 | 8.309 | 92,794 | +0.01(+0.09%) |
Jul 22, 2004 | 8.072 | 8.608 | 8.072 | 8.302 | 132,003 | +0.21(+2.55%) |
Jul 21, 2004 | 8.210 | 8.554 | 8.095 | 8.095 | 670,082 | -0.31(-3.73%) |
Jul 20, 2004 | 8.271 | 8.409 | 8.217 | 8.409 | 66,001 | +0.11(+1.29%) |
Jul 19, 2004 | 8.149 | 8.348 | 8.034 | 8.302 | 164,024 | +0.15(+1.88%) |
Jul 16, 2004 | 8.210 | 8.386 | 8.042 | 8.149 | 78,679 | +0.02(+0.19%) |
Jul 15, 2004 | 7.950 | 8.286 | 7.919 | 8.133 | 48,227 | +0.16(+2.02%) |
Jul 14, 2004 | 8.141 | 8.248 | 7.973 | 7.973 | 55,154 | -0.29(-3.52%) |
Jul 13, 2004 | 7.927 | 8.263 | 7.927 | 8.263 | 61,558 | +0.24(+3.05%) |
Jul 12, 2004 | 8.064 | 8.187 | 7.950 | 8.019 | 109,523 | -0.15(-1.87%) |
Jul 09, 2004 | 8.034 | 8.302 | 8.034 | 8.172 | 61,688 | +0.19(+2.40%) |
Jul 08, 2004 | 7.911 | 8.248 | 7.911 | 7.980 | 112,399 | -0.06(-0.76%) |
Jul 07, 2004 | 8.156 | 8.416 | 7.942 | 8.042 | 155,790 | -0.21(-2.59%) |
Jul 06, 2004 | 8.638 | 8.638 | 8.210 | 8.256 | 138,146 | -0.31(-3.66%) |
Jul 02, 2004 | 8.057 | 8.608 | 7.820 | 8.569 | 535,464 | +0.62(+7.80%) |
Jul 01, 2004 | 7.942 | 8.202 | 7.927 | 7.950 | 251,199 | -0.01(-0.10%) |
Jun 30, 2004 | 8.095 | 8.378 | 7.957 | 7.957 | 719,224 | -0.08(-0.95%) |
Jun 29, 2004 | 7.835 | 8.075 | 7.743 | 8.034 | 529,713 | +0.21(+2.74%) |
Jun 28, 2004 | 8.225 | 8.225 | 7.789 | 7.820 | 251,591 | -0.10(-1.26%) |
Jun 25, 2004 | 7.881 | 8.087 | 7.812 | 7.919 | 207,546 | -0.11(-1.33%) |
Jun 24, 2004 | 8.715 | 8.753 | 7.835 | 8.026 | 329,355 | -0.53(-6.17%) |
Jun 23, 2004 | 8.654 | 8.784 | 8.133 | 8.554 | 182,060 | -0.06(-0.71%) |
Jun 22, 2004 | 8.279 | 8.730 | 8.118 | 8.615 | 112,137 | +0.31(+3.68%) |
Jun 21, 2004 | 8.363 | 8.592 | 8.103 | 8.309 | 118,149 | -0.40(-4.57%) |
Jun 18, 2004 | 8.256 | 8.707 | 8.248 | 8.707 | 173,173 | +0.14(+1.61%) |
Jun 17, 2004 | 8.416 | 8.569 | 8.340 | 8.569 | 244,533 | +0.10(+1.17%) |
Jun 16, 2004 | 8.539 | 8.546 | 8.248 | 8.470 | 89,135 | +0.07(+0.82%) |
Jun 15, 2004 | 7.575 | 8.439 | 7.575 | 8.401 | 135,924 | +0.66(+8.50%) |
Jun 14, 2004 | 8.248 | 8.248 | 7.529 | 7.743 | 423,849 | -0.37(-4.62%) |
Jun 10, 2004 | 8.164 | 8.210 | 7.873 | 8.118 | 115,013 | +0.08(+1.05%) |
Jun 09, 2004 | 8.034 | 8.302 | 7.850 | 8.034 | 103,119 | -0.20(-2.42%) |
Jun 08, 2004 | 7.659 | 8.263 | 7.659 | 8.233 | 109,001 | +0.30(+3.76%) |
Jun 07, 2004 | 8.011 | 8.034 | 7.537 | 7.934 | 75,412 | +0.18(+2.37%) |
Jun 04, 2004 | 7.498 | 7.942 | 7.498 | 7.751 | 95,277 | +0.10(+1.30%) |
Jun 03, 2004 | 7.843 | 7.904 | 7.521 | 7.651 | 85,737 | +0.04(+0.50%) |
Jun 02, 2004 | 8.149 | 8.149 | 7.582 | 7.613 | 124,423 | -0.41(-5.06%) |
Jun 01, 2004 | 7.582 | 8.156 | 7.582 | 8.019 | 109,915 | +0.40(+5.22%) |
May 28, 2004 | 7.911 | 8.026 | 7.613 | 7.621 | 101,028 | +0.01(+0.10%) |
May 27, 2004 | 7.827 | 7.888 | 7.598 | 7.613 | 129,781 | -0.21(-2.64%) |
May 26, 2004 | 7.797 | 7.919 | 7.598 | 7.820 | 186,112 | -0.16(-2.01%) |
May 25, 2004 | 7.713 | 8.003 | 7.667 | 7.980 | 74,497 | +0.23(+2.96%) |
May 24, 2004 | 7.651 | 7.950 | 7.590 | 7.751 | 60,773 | -0.02(-0.30%) |
May 21, 2004 | 7.651 | 7.789 | 7.491 | 7.774 | 45,351 | +0.20(+2.63%) |
May 20, 2004 | 7.483 | 7.621 | 7.422 | 7.575 | 72,013 | +0.15(+1.96%) |
May 19, 2004 | 7.651 | 7.804 | 7.399 | 7.429 | 77,633 | -0.15(-2.02%) |
May 18, 2004 | 7.383 | 7.651 | 7.284 | 7.582 | 52,932 | +0.15(+1.95%) |
May 17, 2004 | 7.460 | 7.552 | 7.345 | 7.437 | 124,292 | -0.06(-0.82%) |
May 14, 2004 | 7.804 | 7.804 | 7.483 | 7.498 | 148,863 | -0.29(-3.73%) |
May 13, 2004 | 7.789 | 7.789 | 7.498 | 7.789 | 93,056 | -0.18(-2.21%) |
May 12, 2004 | 7.881 | 8.233 | 7.422 | 7.965 | 185,981 | -0.34(-4.14%) |
May 11, 2004 | 7.950 | 8.409 | 7.299 | 8.309 | 219,570 | +0.83(+11.04%) |
May 10, 2004 | 7.942 | 7.942 | 7.475 | 7.483 | 85,998 | -0.44(-5.51%) |
May 07, 2004 | 7.919 | 8.179 | 7.797 | 7.919 | 108,609 | -0.12(-1.52%) |
May 06, 2004 | 8.133 | 8.187 | 7.927 | 8.042 | 75,934 | -0.16(-1.96%) |
May 05, 2004 | 8.042 | 8.623 | 8.042 | 8.202 | 91,487 | +0.17(+2.10%) |
May 04, 2004 | 8.103 | 8.455 | 8.034 | 8.034 | 69,399 | -0.06(-0.76%) |
May 03, 2004 | 8.455 | 8.524 | 8.095 | 8.095 | 135,140 | -0.43(-5.03%) |
Apr 30, 2004 | 8.845 | 8.845 | 8.416 | 8.524 | 113,183 | -0.24(-2.79%) |
Apr 29, 2004 | 8.921 | 9.029 | 8.569 | 8.768 | 109,785 | +0.12(+1.42%) |
Apr 28, 2004 | 8.837 | 9.074 | 8.562 | 8.646 | 78,679 | -0.47(-5.20%) |
Apr 27, 2004 | 9.029 | 9.143 | 8.876 | 9.120 | 85,737 | +0.17(+1.88%) |
Apr 26, 2004 | 8.684 | 9.174 | 8.684 | 8.952 | 49,926 | +0.03(+0.34%) |
Apr 23, 2004 | 8.990 | 9.021 | 8.715 | 8.921 | 40,646 | -0.12(-1.35%) |
Apr 22, 2004 | 8.887 | 9.090 | 8.745 | 9.044 | 46,789 | +0.11(+1.29%) |
Apr 21, 2004 | 8.608 | 8.983 | 8.416 | 8.929 | 66,786 | +0.49(+5.80%) |
Apr 20, 2004 | 8.646 | 9.006 | 8.424 | 8.439 | 69,399 | -0.40(-4.50%) |
Apr 19, 2004 | 8.784 | 8.944 | 8.631 | 8.837 | 150,039 | -0.15(-1.62%) |
Apr 16, 2004 | 9.006 | 9.136 | 8.722 | 8.983 | 195,391 | -0.04(-0.42%) |
Apr 15, 2004 | 9.067 | 9.097 | 8.745 | 9.021 | 46,005 | -0.05(-0.59%) |
Apr 14, 2004 | 9.029 | 9.120 | 8.967 | 9.074 | 51,233 | -0.10(-1.08%) |
Apr 13, 2004 | 9.067 | 9.182 | 8.998 | 9.174 | 161,541 | -0.01(-0.08%) |
Apr 12, 2004 | 9.105 | 9.182 | 8.990 | 9.182 | 640,675 | +0.18(+2.04%) |
Apr 08, 2004 | 9.373 | 9.488 | 8.722 | 8.998 | 534,811 | -0.67(-6.89%) |
Apr 07, 2004 | 9.564 | 9.832 | 9.281 | 9.664 | 83,907 | +0.05(+0.56%) |
Apr 06, 2004 | 9.335 | 9.832 | 9.258 | 9.610 | 101,943 | -0.15(-1.49%) |
Apr 05, 2004 | 9.824 | 10.10 | 9.220 | 9.755 | 252,244 | -0.34(-3.41%) |
Apr 02, 2004 | 9.717 | 10.10 | 9.220 | 10.10 | 132,265 | +0.73(+7.75%) |
Apr 01, 2004 | 9.182 | 9.870 | 9.182 | 9.373 | 182,321 | -0.05(-0.49%) |
Mar 31, 2004 | 9.182 | 9.610 | 9.182 | 9.419 | 118,803 | -0.08(-0.81%) |
Mar 30, 2004 | 9.212 | 9.495 | 9.205 | 9.495 | 141,675 | +0.28(+2.99%) |
Mar 29, 2004 | 9.182 | 9.549 | 8.990 | 9.220 | 189,902 | -0.04(-0.41%) |
Mar 26, 2004 | 9.273 | 9.327 | 9.105 | 9.258 | 168,076 | +0.00(+0.00%) |
Mar 25, 2004 | 9.182 | 9.289 | 9.029 | 9.258 | 150,170 | +0.31(+3.42%) |
Mar 24, 2004 | 9.082 | 9.243 | 8.730 | 8.952 | 107,955 | -0.08(-0.85%) |
Mar 23, 2004 | 8.730 | 9.457 | 8.730 | 9.029 | 193,823 | +0.20(+2.25%) |
Mar 22, 2004 | 8.791 | 9.289 | 8.684 | 8.830 | 210,160 | -0.33(-3.59%) |
Mar 19, 2004 | 9.587 | 9.687 | 9.151 | 9.159 | 163,240 | -0.15(-1.56%) |
Mar 18, 2004 | 9.534 | 9.694 | 9.243 | 9.304 | 94,493 | -0.26(-2.72%) |
Mar 17, 2004 | 9.824 | 9.832 | 9.373 | 9.564 | 176,440 | +0.00(+0.00%) |
Mar 16, 2004 | 9.755 | 9.908 | 9.564 | 9.564 | 80,247 | -0.22(-2.27%) |
Mar 15, 2004 | 9.878 | 10.14 | 9.755 | 9.786 | 91,095 | -0.41(-3.98%) |
Mar 12, 2004 | 9.564 | 10.21 | 9.564 | 10.19 | 74,889 | +0.55(+5.71%) |
Mar 11, 2004 | 9.809 | 9.947 | 9.641 | 9.641 | 170,820 | -0.28(-2.78%) |
Mar 10, 2004 | 9.801 | 10.21 | 9.572 | 9.916 | 162,325 | +0.05(+0.47%) |
Mar 09, 2004 | 9.817 | 10.04 | 9.748 | 9.870 | 130,304 | -0.06(-0.62%) |
Mar 08, 2004 | 9.794 | 10.08 | 9.754 | 9.931 | 188,987 | -0.01(-0.08%) |
Mar 05, 2004 | 9.993 | 10.18 | 9.817 | 9.939 | 214,473 | -0.05(-0.54%) |
Mar 04, 2004 | 9.962 | 10.02 | 9.870 | 9.993 | 113,836 | +0.04(+0.38%) |
Mar 03, 2004 | 9.794 | 10.02 | 9.717 | 9.954 | 88,220 | +0.12(+1.25%) |
Mar 02, 2004 | 9.794 | 9.939 | 9.794 | 9.832 | 122,332 | -0.04(-0.39%) |
Mar 01, 2004 | 9.488 | 9.939 | 9.457 | 9.870 | 196,960 | +0.31(+3.20%) |
Feb 27, 2004 | 9.518 | 9.732 | 9.449 | 9.564 | 151,738 | +0.05(+0.48%) |
Feb 26, 2004 | 9.511 | 9.656 | 9.449 | 9.518 | 325,696 | -0.04(-0.40%) |
Feb 25, 2004 | 9.511 | 9.610 | 9.403 | 9.556 | 547,488 | -0.06(-0.64%) |
Feb 24, 2004 | 9.373 | 9.656 | 9.373 | 9.618 | 261,785 | +0.11(+1.21%) |
Feb 23, 2004 | 9.258 | 9.671 | 9.258 | 9.503 | 579,248 | -0.26(-2.66%) |
Feb 20, 2004 | 9.403 | 9.801 | 9.205 | 9.763 | 128,997 | +0.42(+4.50%) |
Feb 19, 2004 | 9.197 | 9.679 | 9.197 | 9.342 | 170,559 | +0.08(+0.91%) |
Feb 18, 2004 | 9.541 | 9.641 | 9.182 | 9.258 | 124,423 | -0.31(-3.28%) |
Feb 17, 2004 | 9.182 | 9.610 | 9.182 | 9.572 | 122,332 | +0.39(+4.25%) |
Feb 13, 2004 | 9.289 | 9.350 | 9.182 | 9.182 | 83,123 | -0.11(-1.15%) |
Feb 12, 2004 | 9.189 | 9.380 | 9.182 | 9.289 | 130,958 | +0.04(+0.41%) |
Feb 11, 2004 | 8.990 | 9.250 | 8.975 | 9.250 | 74,758 | +0.07(+0.75%) |
Feb 10, 2004 | 8.876 | 9.182 | 8.876 | 9.182 | 108,609 | +0.19(+2.13%) |
Feb 09, 2004 | 8.914 | 9.029 | 8.608 | 8.990 | 146,118 | -0.04(-0.42%) |
Feb 06, 2004 | 8.569 | 9.105 | 8.569 | 9.029 | 63,518 | +0.30(+3.42%) |
Feb 05, 2004 | 8.585 | 8.829 | 8.416 | 8.730 | 89,527 | +0.15(+1.78%) |
Feb 04, 2004 | 9.051 | 9.136 | 8.577 | 8.577 | 281,520 | -0.53(-5.80%) |
Feb 03, 2004 | 9.488 | 9.488 | 8.432 | 9.105 | 226,628 | +0.28(+3.21%) |
Feb 02, 2004 | 8.371 | 8.944 | 8.309 | 8.822 | 218,786 | -0.15(-1.70%) |
Jan 30, 2004 | 9.105 | 9.143 | 8.921 | 8.975 | 189,118 | -0.05(-0.51%) |
Jan 29, 2004 | 8.895 | 9.051 | 8.745 | 9.021 | 193,431 | +0.21(+2.34%) |
Jan 28, 2004 | 8.799 | 9.090 | 8.768 | 8.814 | 242,181 | -0.26(-2.87%) |
Jan 27, 2004 | 8.891 | 9.074 | 8.700 | 9.074 | 148,079 | +0.23(+2.60%) |
Jan 26, 2004 | 8.566 | 8.853 | 8.493 | 8.845 | 106,256 | +0.12(+1.40%) |
Jan 23, 2004 | 8.501 | 8.791 | 8.501 | 8.722 | 232,248 | +0.08(+0.88%) |
Jan 22, 2004 | 8.700 | 8.876 | 8.569 | 8.646 | 121,940 | -0.03(-0.35%) |
Jan 21, 2004 | 8.608 | 8.914 | 8.608 | 8.677 | 193,039 | -0.11(-1.22%) |
Jan 20, 2004 | 8.776 | 8.868 | 8.722 | 8.784 | 84,560 | -0.09(-1.03%) |
Jan 16, 2004 | 8.891 | 9.174 | 8.700 | 8.876 | 93,840 | -0.28(-3.09%) |
Jan 15, 2004 | 9.205 | 9.205 | 8.738 | 9.159 | 83,515 | +0.21(+2.40%) |
Jan 14, 2004 | 8.722 | 8.952 | 8.661 | 8.944 | 60,308 | +0.27(+3.09%) |
Jan 13, 2004 | 8.826 | 8.952 | 8.677 | 8.677 | 84,047 | -0.15(-1.73%) |
Jan 12, 2004 | 8.684 | 8.952 | 8.684 | 8.830 | 70,994 | +0.23(+2.67%) |
Jan 09, 2004 | 8.753 | 8.975 | 8.600 | 8.600 | 133,489 | -0.28(-3.19%) |
Jan 08, 2004 | 8.646 | 8.914 | 8.493 | 8.883 | 130,308 | +0.30(+3.48%) |
Jan 07, 2004 | 8.493 | 8.799 | 8.493 | 8.585 | 327,586 | +0.09(+1.08%) |
Jan 06, 2004 | 8.585 | 8.669 | 8.432 | 8.493 | 160,757 | -0.28(-3.23%) |
Jan 05, 2004 | 8.424 | 8.799 | 8.416 | 8.776 | 129,520 | +0.34(+4.08%) |