Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.990 | 8.024 | 7.872 | 7.965 | 3,714,684 | -0.01(-0.11%) |
Dec 30, 2004 | 7.981 | 8.041 | 7.948 | 7.973 | 2,211,003 | -0.01(-0.11%) |
Dec 29, 2004 | 7.981 | 8.142 | 7.973 | 7.981 | 2,984,274 | -0.04(-0.53%) |
Dec 28, 2004 | 8.167 | 8.243 | 7.998 | 8.024 | 3,875,589 | -0.19(-2.36%) |
Dec 27, 2004 | 8.353 | 8.353 | 8.133 | 8.218 | 3,562,658 | -0.07(-0.82%) |
Dec 23, 2004 | 8.387 | 8.404 | 8.269 | 8.285 | 3,866,709 | -0.10(-1.21%) |
Dec 22, 2004 | 8.319 | 9.291 | 8.319 | 8.387 | 4,544,668 | -0.05(-0.60%) |
Dec 21, 2004 | 8.361 | 8.505 | 8.319 | 8.437 | 4,896,435 | +0.16(+1.94%) |
Dec 20, 2004 | 8.539 | 8.674 | 8.260 | 8.277 | 4,681,184 | -0.24(-2.87%) |
Dec 17, 2004 | 8.564 | 8.699 | 8.471 | 8.522 | 2,998,008 | -0.11(-1.27%) |
Dec 16, 2004 | 8.894 | 9.029 | 8.623 | 8.632 | 3,356,523 | -0.30(-3.40%) |
Dec 15, 2004 | 9.003 | 9.113 | 8.851 | 8.936 | 2,345,268 | +0.00(+0.00%) |
Dec 14, 2004 | 8.894 | 9.122 | 8.826 | 8.936 | 3,168,149 | +0.19(+2.22%) |
Dec 13, 2004 | 8.784 | 8.851 | 8.632 | 8.742 | 1,866,932 | +0.03(+0.29%) |
Dec 10, 2004 | 8.716 | 8.885 | 8.657 | 8.716 | 1,645,287 | -0.09(-1.05%) |
Dec 09, 2004 | 8.657 | 8.868 | 8.547 | 8.809 | 3,265,710 | -0.08(-0.95%) |
Dec 08, 2004 | 8.978 | 9.071 | 8.717 | 8.894 | 3,530,927 | -0.26(-2.86%) |
Dec 07, 2004 | 9.253 | 9.375 | 9.071 | 9.155 | 3,977,532 | -0.06(-0.64%) |
Dec 06, 2004 | 9.105 | 9.291 | 9.003 | 9.215 | 2,568,689 | +0.08(+0.83%) |
Dec 03, 2004 | 9.037 | 9.189 | 8.894 | 9.139 | 4,313,078 | +0.18(+1.98%) |
Dec 02, 2004 | 8.826 | 9.029 | 8.699 | 8.961 | 4,797,689 | +0.14(+1.63%) |
Dec 01, 2004 | 8.421 | 8.834 | 8.421 | 8.818 | 3,867,183 | +0.43(+5.14%) |
Nov 30, 2004 | 8.277 | 8.421 | 8.252 | 8.387 | 2,625,403 | +0.04(+0.51%) |
Nov 29, 2004 | 8.497 | 8.564 | 8.235 | 8.345 | 4,353,334 | +0.01(+0.10%) |
Nov 26, 2004 | 8.252 | 8.421 | 8.226 | 8.336 | 605,971 | +0.08(+1.02%) |
Nov 24, 2004 | 8.074 | 8.345 | 8.032 | 8.252 | 2,583,134 | +0.19(+2.41%) |
Nov 23, 2004 | 8.193 | 8.218 | 7.981 | 8.057 | 2,807,147 | -0.11(-1.34%) |
Nov 22, 2004 | 8.176 | 8.235 | 8.024 | 8.167 | 2,839,825 | -0.09(-1.12%) |
Nov 19, 2004 | 8.378 | 8.530 | 8.193 | 8.260 | 4,737,779 | -0.10(-1.21%) |
Nov 18, 2004 | 8.243 | 8.404 | 8.201 | 8.361 | 2,819,105 | -0.02(-0.20%) |
Nov 17, 2004 | 8.285 | 8.471 | 8.226 | 8.378 | 3,717,170 | +0.24(+3.01%) |
Nov 16, 2004 | 7.965 | 8.319 | 7.880 | 8.133 | 3,645,420 | +0.14(+1.69%) |
Nov 15, 2004 | 7.897 | 8.057 | 7.804 | 7.998 | 3,160,216 | +0.11(+1.39%) |
Nov 12, 2004 | 7.770 | 7.922 | 7.686 | 7.889 | 3,405,896 | +0.14(+1.85%) |
Nov 11, 2004 | 7.568 | 7.829 | 7.492 | 7.745 | 2,418,440 | +0.20(+2.69%) |
Nov 10, 2004 | 7.686 | 7.686 | 7.475 | 7.542 | 3,015,768 | -0.10(-1.33%) |
Nov 09, 2004 | 7.475 | 7.677 | 7.449 | 7.644 | 4,476,233 | +0.17(+2.26%) |
Nov 08, 2004 | 7.525 | 7.669 | 7.432 | 7.475 | 1,971,479 | -0.09(-1.23%) |
Nov 05, 2004 | 7.610 | 7.720 | 7.458 | 7.568 | 4,834,038 | +0.01(+0.11%) |
Nov 04, 2004 | 7.458 | 7.568 | 7.323 | 7.559 | 4,206,754 | +0.02(+0.22%) |
Nov 03, 2004 | 7.812 | 7.846 | 7.323 | 7.542 | 4,169,103 | -0.03(-0.45%) |
Nov 02, 2004 | 7.568 | 7.753 | 7.432 | 7.576 | 4,259,561 | +0.01(+0.11%) |
Nov 01, 2004 | 7.508 | 7.660 | 7.432 | 7.568 | 3,372,863 | +0.06(+0.79%) |
Oct 29, 2004 | 7.314 | 7.534 | 7.314 | 7.508 | 4,028,444 | +0.13(+1.72%) |
Oct 28, 2004 | 7.855 | 7.872 | 7.280 | 7.382 | 11,689,284 | -0.60(-7.51%) |
Oct 27, 2004 | 7.508 | 7.981 | 7.458 | 7.981 | 9,899,193 | +0.44(+5.82%) |
Oct 26, 2004 | 7.880 | 7.931 | 6.968 | 7.542 | 16,330,330 | -0.81(-9.71%) |
Oct 25, 2004 | 8.378 | 8.598 | 8.311 | 8.353 | 2,978,946 | -0.01(-0.10%) |
Oct 22, 2004 | 8.860 | 8.868 | 8.311 | 8.361 | 4,712,441 | -0.52(-5.80%) |
Oct 21, 2004 | 8.522 | 8.902 | 8.471 | 8.877 | 3,273,643 | +0.43(+5.10%) |
Oct 20, 2004 | 8.370 | 8.733 | 8.277 | 8.446 | 6,897,278 | -0.23(-2.63%) |
Oct 19, 2004 | 8.640 | 8.944 | 8.615 | 8.674 | 5,742,759 | +0.15(+1.78%) |
Oct 18, 2004 | 8.235 | 8.615 | 8.184 | 8.522 | 2,791,637 | +0.25(+3.06%) |
Oct 15, 2004 | 8.353 | 8.446 | 8.226 | 8.269 | 3,176,674 | -0.09(-1.11%) |
Oct 14, 2004 | 8.623 | 8.657 | 8.311 | 8.361 | 4,790,585 | -0.31(-3.60%) |
Oct 13, 2004 | 8.750 | 8.902 | 8.581 | 8.674 | 7,684,520 | +0.14(+1.58%) |
Oct 12, 2004 | 8.345 | 8.649 | 8.319 | 8.539 | 5,916,215 | +0.03(+0.30%) |
Oct 11, 2004 | 8.530 | 8.539 | 8.404 | 8.514 | 4,945,571 | +0.09(+1.10%) |
Oct 08, 2004 | 8.657 | 8.733 | 8.412 | 8.421 | 3,899,861 | -0.41(-4.59%) |
Oct 07, 2004 | 8.953 | 9.003 | 8.801 | 8.826 | 4,919,286 | -0.18(-1.97%) |
Oct 06, 2004 | 8.742 | 9.155 | 8.573 | 9.003 | 8,050,376 | +0.51(+5.96%) |
Oct 05, 2004 | 8.784 | 8.784 | 8.471 | 8.497 | 6,236,250 | -0.30(-3.36%) |
Oct 04, 2004 | 8.446 | 9.130 | 8.445 | 8.792 | 10,872,324 | +0.35(+4.20%) |
Oct 01, 2004 | 8.176 | 8.480 | 8.142 | 8.437 | 5,154,073 | +0.43(+5.38%) |
Sep 30, 2004 | 7.779 | 8.041 | 7.736 | 8.007 | 6,092,039 | +0.24(+3.04%) |
Sep 29, 2004 | 7.787 | 7.914 | 7.660 | 7.770 | 4,659,635 | -0.04(-0.54%) |
Sep 28, 2004 | 8.066 | 8.100 | 7.669 | 7.812 | 4,262,521 | -0.20(-2.53%) |
Sep 27, 2004 | 7.990 | 8.167 | 7.855 | 8.015 | 3,674,309 | -0.08(-0.94%) |
Sep 24, 2004 | 8.319 | 8.345 | 8.024 | 8.091 | 4,995,891 | -0.19(-2.34%) |
Sep 23, 2004 | 8.218 | 8.361 | 8.159 | 8.285 | 4,755,420 | +0.08(+0.93%) |
Sep 22, 2004 | 8.336 | 8.353 | 8.108 | 8.209 | 6,503,242 | -0.18(-2.11%) |
Sep 21, 2004 | 8.201 | 8.480 | 8.159 | 8.387 | 8,663,215 | +0.41(+5.08%) |
Sep 20, 2004 | 7.736 | 8.201 | 7.703 | 7.981 | 3,944,972 | +0.16(+2.05%) |
Sep 17, 2004 | 7.720 | 7.821 | 7.610 | 7.821 | 5,055,091 | +0.14(+1.76%) |
Sep 16, 2004 | 7.669 | 7.804 | 7.644 | 7.686 | 3,576,274 | -0.04(-0.55%) |
Sep 15, 2004 | 7.905 | 7.922 | 7.652 | 7.728 | 5,872,170 | -0.16(-2.03%) |
Sep 14, 2004 | 8.015 | 8.117 | 7.880 | 7.889 | 4,920,825 | -0.16(-1.99%) |
Sep 13, 2004 | 8.108 | 8.319 | 7.965 | 8.049 | 9,412,096 | +0.09(+1.17%) |
Sep 10, 2004 | 7.601 | 8.201 | 7.576 | 7.956 | 12,069,585 | +0.38(+5.02%) |
Sep 09, 2004 | 7.255 | 7.610 | 7.162 | 7.576 | 6,507,978 | +0.73(+10.60%) |
Sep 08, 2004 | 6.858 | 6.934 | 6.782 | 6.850 | 2,136,411 | -0.08(-1.22%) |
Sep 07, 2004 | 6.883 | 7.052 | 6.841 | 6.934 | 1,681,991 | +0.13(+1.86%) |
Sep 03, 2004 | 7.095 | 7.128 | 6.774 | 6.807 | 3,250,674 | -0.44(-6.06%) |
Sep 02, 2004 | 7.137 | 7.247 | 7.078 | 7.247 | 1,880,785 | -0.01(-0.12%) |
Sep 01, 2004 | 7.027 | 7.517 | 6.993 | 7.255 | 2,511,620 | +0.22(+3.12%) |
Aug 31, 2004 | 6.951 | 7.069 | 6.943 | 7.035 | 2,012,564 | +0.06(+0.85%) |
Aug 30, 2004 | 7.280 | 7.280 | 6.917 | 6.976 | 2,426,728 | -0.35(-4.73%) |
Aug 27, 2004 | 7.204 | 7.390 | 7.171 | 7.323 | 1,891,322 | +0.08(+1.17%) |
Aug 26, 2004 | 7.432 | 7.432 | 7.145 | 7.238 | 3,325,858 | -0.25(-3.38%) |
Aug 25, 2004 | 7.238 | 7.517 | 7.171 | 7.492 | 2,087,748 | +0.22(+3.02%) |
Aug 24, 2004 | 7.508 | 7.644 | 7.120 | 7.272 | 2,786,664 | -0.17(-2.27%) |
Aug 23, 2004 | 7.644 | 7.787 | 7.390 | 7.441 | 2,257,771 | -0.15(-2.00%) |
Aug 20, 2004 | 7.069 | 7.601 | 7.069 | 7.593 | 4,826,105 | +0.45(+6.26%) |
Aug 19, 2004 | 6.959 | 7.262 | 6.951 | 7.145 | 4,317,695 | +0.19(+2.67%) |
Aug 18, 2004 | 6.394 | 7.010 | 6.309 | 6.959 | 4,757,670 | +0.51(+7.85%) |
Aug 17, 2004 | 6.419 | 6.588 | 6.377 | 6.453 | 1,910,503 | +0.18(+2.83%) |
Aug 16, 2004 | 6.149 | 6.326 | 6.132 | 6.275 | 1,702,474 | +0.17(+2.77%) |
Aug 13, 2004 | 6.157 | 6.250 | 6.090 | 6.106 | 3,015,531 | -0.01(-0.14%) |
Aug 12, 2004 | 6.377 | 6.385 | 6.081 | 6.115 | 1,907,543 | -0.41(-6.22%) |
Aug 11, 2004 | 6.360 | 6.546 | 6.022 | 6.520 | 4,025,957 | -0.03(-0.52%) |
Aug 10, 2004 | 6.461 | 6.571 | 6.394 | 6.554 | 1,389,780 | +0.18(+2.78%) |
Aug 09, 2004 | 6.554 | 6.554 | 6.351 | 6.377 | 1,068,744 | +0.01(+0.13%) |
Aug 06, 2004 | 6.503 | 6.672 | 6.343 | 6.368 | 1,705,079 | -0.41(-6.10%) |
Aug 05, 2004 | 6.951 | 7.010 | 6.757 | 6.782 | 1,611,069 | -0.14(-1.95%) |
Aug 04, 2004 | 6.647 | 6.951 | 6.630 | 6.917 | 2,026,062 | +0.22(+3.28%) |
Aug 03, 2004 | 6.968 | 7.019 | 6.672 | 6.698 | 2,032,692 | -0.38(-5.37%) |
Aug 02, 2004 | 6.951 | 7.120 | 6.926 | 7.078 | 1,875,102 | +0.00(+0.00%) |
Jul 30, 2004 | 6.774 | 7.171 | 6.765 | 7.078 | 2,822,894 | +0.26(+3.84%) |
Jul 29, 2004 | 6.562 | 6.926 | 6.546 | 6.816 | 3,662,588 | +0.32(+4.94%) |
Jul 28, 2004 | 6.630 | 6.681 | 6.284 | 6.495 | 3,269,499 | -0.19(-2.78%) |
Jul 27, 2004 | 6.622 | 6.706 | 6.402 | 6.681 | 5,298,995 | +0.03(+0.51%) |
Jul 26, 2004 | 7.010 | 7.019 | 6.546 | 6.647 | 4,717,769 | -0.29(-4.14%) |
Jul 23, 2004 | 6.824 | 7.162 | 6.672 | 6.934 | 5,272,829 | +0.05(+0.74%) |
Jul 22, 2004 | 6.554 | 6.959 | 6.351 | 6.883 | 15,499,635 | +0.99(+16.76%) |
Jul 21, 2004 | 6.410 | 6.470 | 5.895 | 5.895 | 7,229,627 | -0.43(-6.81%) |
Jul 20, 2004 | 6.132 | 6.334 | 6.047 | 6.326 | 2,766,062 | +0.24(+3.88%) |
Jul 19, 2004 | 6.022 | 6.208 | 5.997 | 6.090 | 2,818,632 | +0.08(+1.26%) |
Jul 16, 2004 | 6.250 | 6.275 | 5.997 | 6.014 | 2,915,246 | -0.14(-2.33%) |
Jul 15, 2004 | 6.081 | 6.284 | 6.005 | 6.157 | 3,505,471 | +0.04(+0.69%) |
Jul 14, 2004 | 6.360 | 6.461 | 6.081 | 6.115 | 2,896,539 | -0.36(-5.61%) |
Jul 13, 2004 | 6.377 | 6.562 | 6.334 | 6.478 | 3,081,717 | +0.10(+1.59%) |
Jul 12, 2004 | 6.419 | 6.478 | 6.014 | 6.377 | 4,126,834 | -0.06(-0.92%) |
Jul 09, 2004 | 6.579 | 6.655 | 6.394 | 6.436 | 2,726,753 | -0.05(-0.78%) |
Jul 08, 2004 | 6.605 | 6.841 | 6.436 | 6.486 | 3,887,074 | -0.11(-1.66%) |
Jul 07, 2004 | 6.503 | 6.757 | 6.503 | 6.596 | 1,602,663 | +0.08(+1.30%) |
Jul 06, 2004 | 6.807 | 6.833 | 6.512 | 6.512 | 3,801,944 | -0.43(-6.20%) |
Jul 02, 2004 | 7.010 | 7.044 | 6.824 | 6.943 | 1,467,805 | -0.08(-1.08%) |
Jul 01, 2004 | 7.382 | 7.382 | 6.993 | 7.019 | 2,350,596 | -0.35(-4.81%) |
Jun 30, 2004 | 7.188 | 7.483 | 7.179 | 7.373 | 2,256,705 | +0.19(+2.59%) |
Jun 29, 2004 | 6.976 | 7.221 | 6.968 | 7.188 | 3,539,807 | +0.19(+2.78%) |
Jun 28, 2004 | 7.348 | 7.348 | 6.926 | 6.993 | 2,712,545 | -0.06(-0.84%) |
Jun 25, 2004 | 6.976 | 7.183 | 6.976 | 7.052 | 3,438,693 | +0.03(+0.48%) |
Jun 24, 2004 | 7.179 | 7.221 | 7.019 | 7.019 | 2,041,927 | -0.16(-2.24%) |
Jun 23, 2004 | 7.086 | 7.272 | 6.976 | 7.179 | 2,573,662 | +0.08(+1.07%) |
Jun 22, 2004 | 6.799 | 7.111 | 6.757 | 7.103 | 2,952,305 | +0.35(+5.13%) |
Jun 21, 2004 | 6.900 | 6.976 | 6.740 | 6.757 | 3,052,472 | -0.12(-1.72%) |
Jun 18, 2004 | 6.943 | 7.145 | 6.799 | 6.875 | 3,358,536 | -0.11(-1.57%) |
Jun 17, 2004 | 7.264 | 7.264 | 6.934 | 6.985 | 3,947,813 | -0.29(-3.95%) |
Jun 16, 2004 | 7.289 | 7.340 | 7.145 | 7.272 | 2,298,737 | +0.02(+0.23%) |
Jun 15, 2004 | 7.348 | 7.458 | 7.196 | 7.255 | 3,429,576 | +0.00(+0.00%) |
Jun 14, 2004 | 7.466 | 7.475 | 7.204 | 7.255 | 1,692,173 | -0.19(-2.61%) |
Jun 10, 2004 | 7.559 | 7.618 | 7.289 | 7.449 | 4,605,052 | -0.03(-0.34%) |
Jun 09, 2004 | 7.677 | 7.677 | 7.441 | 7.475 | 2,954,437 | -0.20(-2.64%) |
Jun 08, 2004 | 7.534 | 7.779 | 7.449 | 7.677 | 3,725,340 | +0.08(+1.00%) |
Jun 07, 2004 | 7.449 | 7.610 | 7.297 | 7.601 | 4,180,469 | +0.34(+4.65%) |
Jun 04, 2004 | 7.137 | 7.306 | 7.103 | 7.264 | 3,962,613 | +0.33(+4.75%) |
Jun 03, 2004 | 7.171 | 7.204 | 6.934 | 6.934 | 4,130,149 | -0.28(-3.86%) |
Jun 02, 2004 | 7.475 | 7.517 | 7.137 | 7.213 | 5,733,287 | -0.28(-3.72%) |
Jun 01, 2004 | 7.551 | 7.644 | 7.280 | 7.492 | 3,848,831 | -0.06(-0.78%) |
May 28, 2004 | 7.601 | 7.652 | 7.508 | 7.551 | 2,049,623 | +0.01(+0.11%) |
May 27, 2004 | 7.728 | 7.838 | 7.542 | 7.542 | 2,899,854 | -0.12(-1.54%) |
May 26, 2004 | 7.390 | 7.694 | 7.323 | 7.660 | 5,634,423 | +0.15(+2.02%) |
May 25, 2004 | 7.247 | 7.559 | 7.111 | 7.508 | 5,090,493 | +0.26(+3.61%) |
May 24, 2004 | 7.331 | 7.348 | 7.162 | 7.247 | 2,643,636 | +0.07(+0.94%) |
May 21, 2004 | 7.348 | 7.517 | 7.103 | 7.179 | 4,469,484 | -0.10(-1.39%) |
May 20, 2004 | 7.432 | 7.492 | 7.179 | 7.280 | 3,392,635 | -0.15(-2.05%) |
May 19, 2004 | 7.584 | 7.703 | 7.399 | 7.432 | 3,769,029 | +0.08(+1.15%) |
May 18, 2004 | 7.340 | 7.431 | 7.306 | 7.348 | 1,257,764 | +0.10(+1.40%) |
May 17, 2004 | 7.188 | 7.340 | 7.010 | 7.247 | 2,395,470 | -0.08(-1.15%) |
May 14, 2004 | 7.534 | 7.627 | 7.314 | 7.331 | 2,015,169 | -0.27(-3.56%) |
May 13, 2004 | 7.694 | 7.762 | 7.449 | 7.601 | 3,177,384 | -0.03(-0.33%) |
May 12, 2004 | 7.762 | 7.770 | 7.289 | 7.627 | 4,034,009 | -0.14(-1.74%) |
May 11, 2004 | 7.703 | 7.880 | 7.534 | 7.762 | 3,117,592 | +0.35(+4.67%) |
May 10, 2004 | 7.466 | 7.635 | 7.314 | 7.416 | 3,426,853 | -0.20(-2.66%) |
May 07, 2004 | 7.517 | 7.905 | 7.500 | 7.618 | 3,179,515 | +0.03(+0.45%) |
May 06, 2004 | 7.711 | 7.770 | 7.416 | 7.584 | 4,485,113 | -0.31(-3.96%) |
May 05, 2004 | 7.475 | 7.981 | 7.475 | 7.897 | 8,778,774 | +0.50(+6.74%) |
May 04, 2004 | 7.204 | 7.686 | 7.137 | 7.399 | 7,942,277 | +0.34(+4.78%) |
May 03, 2004 | 7.416 | 7.483 | 6.909 | 7.061 | 6,256,496 | -0.16(-2.22%) |
Apr 30, 2004 | 7.914 | 7.981 | 7.213 | 7.221 | 9,079,510 | -0.64(-8.16%) |
Apr 29, 2004 | 8.708 | 8.716 | 7.432 | 7.863 | 14,710,736 | -1.29(-14.11%) |
Apr 28, 2004 | 9.147 | 9.307 | 8.818 | 9.155 | 8,390,658 | -0.04(-0.46%) |
Apr 27, 2004 | 9.578 | 9.628 | 9.020 | 9.198 | 3,815,797 | -0.27(-2.85%) |
Apr 26, 2004 | 10.04 | 10.14 | 9.417 | 9.468 | 4,449,830 | -0.58(-5.80%) |
Apr 23, 2004 | 10.04 | 10.30 | 10.000 | 10.05 | 2,340,651 | +0.04(+0.42%) |
Apr 22, 2004 | 9.840 | 10.08 | 9.620 | 10.01 | 3,614,872 | +0.20(+2.07%) |
Apr 21, 2004 | 10.06 | 10.09 | 9.586 | 9.806 | 3,722,498 | +0.42(+4.50%) |
Apr 20, 2004 | 9.840 | 9.856 | 9.324 | 9.383 | 3,756,242 | -0.33(-3.39%) |
Apr 19, 2004 | 9.459 | 9.747 | 9.265 | 9.713 | 3,959,535 | +0.55(+5.99%) |
Apr 16, 2004 | 9.383 | 9.476 | 9.088 | 9.164 | 2,557,086 | -0.28(-2.95%) |
Apr 15, 2004 | 9.797 | 10.01 | 9.350 | 9.443 | 2,808,094 | -0.34(-3.45%) |
Apr 14, 2004 | 9.730 | 10.14 | 9.687 | 9.780 | 3,139,851 | -0.05(-0.52%) |
Apr 13, 2004 | 10.39 | 10.45 | 9.755 | 9.831 | 3,913,596 | -0.53(-5.13%) |
Apr 12, 2004 | 10.42 | 10.52 | 10.26 | 10.36 | 1,778,369 | +0.03(+0.33%) |
Apr 08, 2004 | 10.67 | 10.71 | 10.33 | 10.33 | 4,274,716 | +0.08(+0.74%) |
Apr 07, 2004 | 10.09 | 10.49 | 9.966 | 10.25 | 4,345,519 | +0.16(+1.59%) |
Apr 06, 2004 | 10.14 | 10.64 | 10.05 | 10.09 | 7,580,920 | -0.43(-4.09%) |
Apr 05, 2004 | 10.09 | 10.61 | 10.03 | 10.52 | 7,334,411 | +0.48(+4.79%) |
Apr 02, 2004 | 9.983 | 10.19 | 9.865 | 10.04 | 4,373,225 | +0.27(+2.77%) |
Apr 01, 2004 | 9.840 | 9.899 | 9.535 | 9.772 | 5,470,557 | -0.08(-0.86%) |
Mar 31, 2004 | 9.907 | 9.958 | 9.764 | 9.856 | 4,125,058 | -0.07(-0.68%) |
Mar 30, 2004 | 9.713 | 9.924 | 9.671 | 9.924 | 2,428,977 | +0.11(+1.12%) |
Mar 29, 2004 | 9.890 | 9.992 | 9.671 | 9.814 | 2,231,131 | +0.15(+1.57%) |
Mar 26, 2004 | 9.586 | 9.958 | 9.535 | 9.662 | 2,020,970 | -0.04(-0.44%) |
Mar 25, 2004 | 9.519 | 9.814 | 9.426 | 9.704 | 4,112,034 | +0.37(+3.98%) |
Mar 24, 2004 | 9.417 | 9.595 | 9.231 | 9.333 | 6,203,927 | +0.29(+3.17%) |
Mar 23, 2004 | 9.189 | 9.443 | 9.012 | 9.046 | 5,817,706 | +0.08(+0.85%) |
Mar 22, 2004 | 9.147 | 9.198 | 8.851 | 8.970 | 3,016,005 | -0.26(-2.84%) |
Mar 19, 2004 | 9.519 | 9.586 | 9.215 | 9.231 | 2,671,224 | -0.29(-3.02%) |
Mar 18, 2004 | 9.611 | 9.772 | 9.248 | 9.519 | 4,358,070 | -0.12(-1.23%) |
Mar 17, 2004 | 9.510 | 9.713 | 9.468 | 9.637 | 3,078,638 | +0.21(+2.24%) |
Mar 16, 2004 | 9.502 | 9.645 | 9.257 | 9.426 | 4,161,170 | +0.11(+1.18%) |
Mar 15, 2004 | 9.671 | 9.797 | 9.316 | 9.316 | 2,919,390 | -0.52(-5.24%) |
Mar 12, 2004 | 9.535 | 9.848 | 9.502 | 9.831 | 3,581,839 | +0.52(+5.63%) |
Mar 11, 2004 | 9.130 | 9.611 | 9.037 | 9.307 | 4,359,846 | +0.17(+1.85%) |
Mar 10, 2004 | 9.426 | 9.527 | 9.122 | 9.139 | 4,899,276 | -0.19(-1.99%) |
Mar 09, 2004 | 9.890 | 9.932 | 9.172 | 9.324 | 8,117,272 | -0.62(-6.20%) |
Mar 08, 2004 | 10.24 | 10.43 | 9.890 | 9.941 | 4,547,510 | -0.28(-2.73%) |
Mar 05, 2004 | 10.14 | 10.52 | 10.14 | 10.22 | 7,440,260 | -0.21(-2.02%) |
Mar 04, 2004 | 9.975 | 10.46 | 9.958 | 10.43 | 8,301,621 | +0.48(+4.81%) |
Mar 03, 2004 | 9.755 | 10.03 | 9.527 | 9.952 | 5,326,819 | +0.23(+2.37%) |
Mar 02, 2004 | 10.01 | 10.13 | 9.713 | 9.721 | 4,012,815 | -0.35(-3.44%) |
Mar 01, 2004 | 9.611 | 10.12 | 9.527 | 10.07 | 4,897,974 | +0.55(+5.77%) |
Feb 27, 2004 | 9.671 | 9.789 | 9.392 | 9.519 | 3,645,775 | -0.05(-0.53%) |
Feb 26, 2004 | 9.240 | 9.780 | 9.079 | 9.569 | 7,963,589 | +0.34(+3.66%) |
Feb 25, 2004 | 8.792 | 9.240 | 8.792 | 9.231 | 6,126,730 | +0.49(+5.60%) |
Feb 24, 2004 | 8.606 | 9.029 | 8.573 | 8.742 | 3,089,294 | +0.07(+0.78%) |
Feb 23, 2004 | 9.206 | 9.324 | 8.649 | 8.674 | 6,638,929 | -0.23(-2.56%) |
Feb 20, 2004 | 9.164 | 9.206 | 8.725 | 8.902 | 4,179,996 | -0.26(-2.86%) |
Feb 19, 2004 | 9.240 | 9.628 | 9.088 | 9.164 | 12,435,205 | +0.21(+2.36%) |
Feb 18, 2004 | 9.046 | 9.046 | 8.860 | 8.953 | 1,552,817 | +0.00(+0.00%) |
Feb 17, 2004 | 8.843 | 9.062 | 8.843 | 8.953 | 2,044,414 | +0.23(+2.61%) |
Feb 13, 2004 | 9.062 | 9.206 | 8.691 | 8.725 | 4,507,609 | -0.30(-3.37%) |
Feb 12, 2004 | 9.046 | 9.291 | 8.860 | 9.029 | 4,083,263 | -0.10(-1.11%) |
Feb 11, 2004 | 8.792 | 9.130 | 8.775 | 9.130 | 4,136,188 | +0.32(+3.64%) |
Feb 10, 2004 | 8.716 | 8.936 | 8.573 | 8.809 | 2,205,911 | +0.09(+1.07%) |
Feb 09, 2004 | 8.944 | 8.961 | 8.640 | 8.716 | 2,235,630 | -0.19(-2.18%) |
Feb 06, 2004 | 8.691 | 8.910 | 8.657 | 8.910 | 2,598,644 | +0.34(+3.94%) |
Feb 05, 2004 | 8.353 | 8.623 | 8.277 | 8.573 | 3,726,997 | +0.38(+4.64%) |
Feb 04, 2004 | 8.657 | 8.666 | 8.184 | 8.193 | 3,621,503 | -0.56(-6.37%) |
Feb 03, 2004 | 8.784 | 8.986 | 8.657 | 8.750 | 3,325,621 | -0.21(-2.36%) |
Feb 02, 2004 | 9.054 | 9.155 | 8.775 | 8.961 | 3,182,475 | +0.00(+0.00%) |
Jan 30, 2004 | 8.953 | 9.181 | 8.826 | 8.961 | 4,096,879 | -0.03(-0.38%) |
Jan 29, 2004 | 9.215 | 9.282 | 8.657 | 8.995 | 7,332,753 | -0.23(-2.47%) |
Jan 28, 2004 | 9.552 | 9.595 | 9.122 | 9.223 | 4,831,670 | -0.18(-1.89%) |
Jan 27, 2004 | 9.764 | 9.882 | 9.282 | 9.400 | 5,307,165 | -0.49(-4.95%) |
Jan 26, 2004 | 9.831 | 10.03 | 9.586 | 9.890 | 9,324,361 | +0.41(+4.37%) |
Jan 23, 2004 | 9.257 | 9.544 | 8.868 | 9.476 | 24,475,664 | +0.72(+8.20%) |
Jan 22, 2004 | 8.750 | 9.037 | 8.446 | 8.758 | 12,985,291 | +0.16(+1.84%) |
Jan 21, 2004 | 8.530 | 8.834 | 8.446 | 8.601 | 12,101,553 | -0.45(-4.92%) |
Jan 20, 2004 | 8.615 | 9.046 | 8.573 | 9.046 | 5,765,136 | +0.48(+5.62%) |
Jan 16, 2004 | 8.294 | 8.581 | 8.243 | 8.564 | 5,581,971 | +0.38(+4.64%) |
Jan 15, 2004 | 8.209 | 8.345 | 8.057 | 8.184 | 3,776,215 | -0.01(-0.10%) |
Jan 14, 2004 | 8.260 | 8.395 | 8.066 | 8.193 | 5,160,298 | +0.06(+0.73%) |
Jan 13, 2004 | 8.598 | 8.623 | 8.032 | 8.133 | 4,161,225 | -0.52(-6.05%) |
Jan 12, 2004 | 8.260 | 8.657 | 8.243 | 8.657 | 4,979,534 | +0.46(+5.56%) |
Jan 09, 2004 | 8.193 | 8.682 | 8.041 | 8.201 | 11,057,308 | +0.21(+2.64%) |
Jan 08, 2004 | 7.981 | 8.193 | 7.880 | 7.990 | 6,390,941 | +0.24(+3.05%) |
Jan 07, 2004 | 7.905 | 7.990 | 7.728 | 7.753 | 4,682,843 | -0.06(-0.76%) |
Jan 06, 2004 | 8.117 | 8.125 | 7.736 | 7.812 | 7,023,255 | -0.30(-3.65%) |
Jan 05, 2004 | 7.787 | 8.193 | 7.711 | 8.108 | 8,377,634 | +0.51(+6.67%) |