Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.070 | 8.154 | 7.951 | 8.035 | 6,484,524 | -0.15(-1.80%) |
Feb 25, 2005 | 8.077 | 8.189 | 8.063 | 8.182 | 6,534,488 | +0.13(+1.57%) |
Feb 24, 2005 | 7.811 | 8.063 | 7.783 | 8.056 | 9,906,658 | +0.14(+1.77%) |
Feb 23, 2005 | 8.056 | 8.112 | 7.867 | 7.916 | 9,163,045 | -0.13(-1.57%) |
Feb 22, 2005 | 8.105 | 8.189 | 8.021 | 8.042 | 8,806,870 | -0.13(-1.63%) |
Feb 18, 2005 | 8.308 | 8.308 | 8.161 | 8.175 | 8,143,771 | -0.04(-0.43%) |
Feb 17, 2005 | 8.301 | 8.350 | 8.189 | 8.210 | 8,291,808 | -0.08(-1.01%) |
Feb 16, 2005 | 8.252 | 8.364 | 8.161 | 8.294 | 9,289,526 | +0.05(+0.59%) |
Feb 15, 2005 | 8.294 | 8.399 | 8.203 | 8.245 | 6,415,573 | -0.06(-0.68%) |
Feb 14, 2005 | 8.336 | 8.364 | 8.231 | 8.301 | 4,516,925 | -0.05(-0.59%) |
Feb 11, 2005 | 8.252 | 8.406 | 8.126 | 8.350 | 7,886,668 | +0.11(+1.36%) |
Feb 10, 2005 | 8.238 | 8.287 | 8.000 | 8.238 | 7,542,770 | +0.06(+0.68%) |
Feb 09, 2005 | 8.427 | 8.539 | 8.140 | 8.182 | 10,902,378 | -0.29(-3.39%) |
Feb 08, 2005 | 8.308 | 8.476 | 8.301 | 8.469 | 15,372,051 | +0.23(+2.81%) |
Feb 07, 2005 | 8.042 | 8.350 | 8.028 | 8.238 | 16,767,200 | +0.31(+3.89%) |
Feb 04, 2005 | 7.741 | 7.930 | 7.712 | 7.930 | 12,460,125 | +0.19(+2.44%) |
Feb 03, 2005 | 7.790 | 7.804 | 7.691 | 7.741 | 7,242,841 | -0.04(-0.45%) |
Feb 02, 2005 | 7.698 | 7.804 | 7.691 | 7.776 | 11,135,069 | +0.12(+1.56%) |
Feb 01, 2005 | 7.719 | 7.762 | 7.614 | 7.656 | 9,736,922 | -0.01(-0.09%) |
Jan 31, 2005 | 7.705 | 7.712 | 7.509 | 7.663 | 11,723,221 | +0.14(+1.86%) |
Jan 28, 2005 | 7.530 | 7.586 | 7.432 | 7.523 | 16,883,688 | -0.01(-0.09%) |
Jan 27, 2005 | 7.797 | 7.804 | 7.495 | 7.530 | 22,644,728 | -0.14(-1.83%) |
Jan 26, 2005 | 8.063 | 8.336 | 7.495 | 7.670 | 42,852,908 | -0.39(-4.87%) |
Jan 25, 2005 | 7.937 | 8.168 | 7.937 | 8.063 | 11,020,151 | +0.18(+2.31%) |
Jan 24, 2005 | 8.028 | 8.056 | 7.783 | 7.881 | 11,255,412 | -0.19(-2.34%) |
Jan 21, 2005 | 8.175 | 8.259 | 8.070 | 8.070 | 11,368,331 | -0.10(-1.20%) |
Jan 20, 2005 | 8.336 | 8.343 | 8.126 | 8.168 | 9,814,010 | -0.19(-2.26%) |
Jan 19, 2005 | 8.686 | 8.686 | 8.336 | 8.357 | 10,656,124 | -0.21(-2.45%) |
Jan 18, 2005 | 8.266 | 8.574 | 8.182 | 8.567 | 18,751,502 | +0.32(+3.91%) |
Jan 14, 2005 | 8.343 | 8.399 | 8.203 | 8.245 | 12,227,719 | -0.07(-0.84%) |
Jan 13, 2005 | 8.280 | 8.378 | 8.266 | 8.315 | 15,680,546 | +0.04(+0.51%) |
Jan 12, 2005 | 8.168 | 8.301 | 8.098 | 8.273 | 12,256,699 | +0.04(+0.43%) |
Jan 11, 2005 | 8.196 | 8.273 | 8.098 | 8.238 | 16,183,759 | -0.09(-1.09%) |
Jan 10, 2005 | 8.322 | 8.350 | 8.259 | 8.329 | 9,576,750 | +0.01(+0.08%) |
Jan 07, 2005 | 8.329 | 8.357 | 8.238 | 8.322 | 12,609,590 | +0.10(+1.19%) |
Jan 06, 2005 | 8.231 | 8.273 | 8.161 | 8.224 | 14,625,297 | +0.24(+2.98%) |
Jan 05, 2005 | 8.084 | 8.147 | 7.902 | 7.986 | 10,683,105 | -0.09(-1.13%) |
Jan 04, 2005 | 8.238 | 8.308 | 8.077 | 8.077 | 10,456,267 | -0.13(-1.54%) |
Jan 03, 2005 | 8.294 | 8.399 | 8.189 | 8.203 | 8,846,556 | -0.04(-0.51%) |
Dec 31, 2004 | 8.266 | 8.329 | 8.217 | 8.245 | 4,611,430 | +0.01(+0.09%) |
Dec 30, 2004 | 8.105 | 8.259 | 8.105 | 8.238 | 5,313,073 | +0.11(+1.38%) |
Dec 29, 2004 | 8.189 | 8.217 | 8.112 | 8.126 | 9,364,473 | -0.07(-0.85%) |
Dec 28, 2004 | 8.280 | 8.322 | 8.175 | 8.196 | 8,634,707 | -0.12(-1.43%) |
Dec 27, 2004 | 8.245 | 8.371 | 8.210 | 8.315 | 7,621,428 | +0.04(+0.51%) |
Dec 23, 2004 | 8.294 | 8.322 | 8.182 | 8.273 | 5,491,802 | -0.05(-0.59%) |
Dec 22, 2004 | 8.322 | 8.343 | 8.196 | 8.322 | 10,196,452 | +0.06(+0.68%) |
Dec 21, 2004 | 8.140 | 8.301 | 8.084 | 8.266 | 11,209,730 | +0.13(+1.55%) |
Dec 20, 2004 | 8.091 | 8.231 | 8.077 | 8.140 | 7,626,425 | +0.06(+0.78%) |
Dec 17, 2004 | 8.126 | 8.231 | 8.056 | 8.077 | 12,833,002 | -0.06(-0.77%) |
Dec 16, 2004 | 8.035 | 8.315 | 8.021 | 8.140 | 17,706,960 | +0.06(+0.69%) |
Dec 15, 2004 | 8.035 | 8.112 | 7.924 | 8.084 | 13,375,901 | +0.12(+1.50%) |
Dec 14, 2004 | 7.811 | 7.965 | 7.741 | 7.965 | 19,204,178 | +0.20(+2.52%) |
Dec 13, 2004 | 7.881 | 7.951 | 7.748 | 7.769 | 8,804,158 | -0.10(-1.25%) |
Dec 10, 2004 | 7.965 | 7.965 | 7.804 | 7.867 | 9,377,464 | +0.07(+0.90%) |
Dec 09, 2004 | 7.818 | 7.972 | 7.719 | 7.797 | 15,009,881 | -0.01(-0.18%) |
Dec 08, 2004 | 8.021 | 8.035 | 7.776 | 7.811 | 15,942,074 | -0.20(-2.53%) |
Dec 07, 2004 | 8.210 | 8.301 | 8.014 | 8.014 | 13,084,395 | -0.17(-2.05%) |
Dec 06, 2004 | 8.266 | 8.301 | 8.168 | 8.182 | 15,896,106 | -0.15(-1.77%) |
Dec 03, 2004 | 8.399 | 8.406 | 8.259 | 8.329 | 18,798,754 | +0.06(+0.76%) |
Dec 02, 2004 | 8.819 | 8.819 | 8.140 | 8.266 | 50,679,332 | -0.73(-8.10%) |
Dec 01, 2004 | 8.819 | 9.001 | 8.791 | 8.994 | 7,833,135 | +0.18(+2.07%) |
Nov 30, 2004 | 8.812 | 8.889 | 8.756 | 8.812 | 6,997,587 | -0.06(-0.63%) |
Nov 29, 2004 | 8.826 | 8.882 | 8.756 | 8.868 | 8,394,450 | +0.11(+1.28%) |
Nov 26, 2004 | 8.896 | 8.896 | 8.728 | 8.756 | 4,887,661 | -0.14(-1.57%) |
Nov 24, 2004 | 8.756 | 8.910 | 8.756 | 8.896 | 5,064,678 | +0.13(+1.44%) |
Nov 23, 2004 | 8.672 | 8.924 | 8.672 | 8.770 | 5,991,304 | -0.03(-0.32%) |
Nov 22, 2004 | 8.623 | 8.812 | 8.546 | 8.798 | 8,304,371 | +0.07(+0.80%) |
Nov 19, 2004 | 9.001 | 9.001 | 8.714 | 8.728 | 7,771,464 | -0.27(-3.04%) |
Nov 18, 2004 | 8.896 | 9.078 | 8.875 | 9.001 | 10,250,699 | +0.11(+1.18%) |
Nov 17, 2004 | 8.721 | 9.036 | 8.672 | 8.896 | 18,682,694 | +0.29(+3.34%) |
Nov 16, 2004 | 8.546 | 8.630 | 8.455 | 8.609 | 8,566,042 | +0.05(+0.57%) |
Nov 15, 2004 | 8.560 | 8.637 | 8.490 | 8.560 | 7,009,721 | -0.01(-0.16%) |
Nov 12, 2004 | 8.546 | 8.616 | 8.497 | 8.574 | 10,110,227 | +0.15(+1.83%) |
Nov 11, 2004 | 8.231 | 8.462 | 8.203 | 8.420 | 10,970,615 | +0.20(+2.47%) |
Nov 10, 2004 | 8.371 | 8.378 | 8.189 | 8.217 | 11,183,035 | -0.08(-1.01%) |
Nov 09, 2004 | 8.483 | 8.525 | 8.273 | 8.301 | 15,260,131 | -0.22(-2.63%) |
Nov 08, 2004 | 8.546 | 8.721 | 8.483 | 8.525 | 9,399,734 | -0.15(-1.70%) |
Nov 05, 2004 | 8.539 | 8.721 | 8.532 | 8.672 | 9,854,267 | +0.13(+1.56%) |
Nov 04, 2004 | 8.350 | 8.544 | 8.231 | 8.539 | 10,306,802 | +0.07(+0.83%) |
Nov 03, 2004 | 8.483 | 8.588 | 8.343 | 8.469 | 20,315,672 | +0.24(+2.89%) |
Nov 02, 2004 | 8.231 | 8.518 | 8.175 | 8.231 | 23,776,636 | +0.06(+0.69%) |
Nov 01, 2004 | 7.986 | 8.196 | 7.923 | 8.175 | 11,749,631 | +0.15(+1.92%) |
Oct 29, 2004 | 7.972 | 8.098 | 7.944 | 8.021 | 14,705,240 | +0.07(+0.88%) |
Oct 28, 2004 | 7.972 | 8.007 | 7.923 | 7.951 | 18,590,616 | -0.02(-0.26%) |
Oct 27, 2004 | 7.705 | 8.049 | 7.705 | 7.972 | 21,977,490 | +0.36(+4.79%) |
Oct 26, 2004 | 7.502 | 7.620 | 7.425 | 7.607 | 12,506,378 | +0.07(+0.93%) |
Oct 25, 2004 | 7.425 | 7.579 | 7.362 | 7.537 | 11,183,035 | +0.01(+0.19%) |
Oct 22, 2004 | 7.558 | 7.684 | 7.467 | 7.523 | 15,975,336 | +0.01(+0.09%) |
Oct 21, 2004 | 7.243 | 7.593 | 7.180 | 7.516 | 31,599,636 | +0.20(+2.78%) |
Oct 20, 2004 | 7.152 | 7.355 | 7.152 | 7.313 | 16,803,032 | +0.16(+2.25%) |
Oct 19, 2004 | 7.180 | 7.285 | 7.131 | 7.152 | 13,112,375 | -0.03(-0.39%) |
Oct 18, 2004 | 7.229 | 7.264 | 7.166 | 7.180 | 11,690,102 | -0.13(-1.73%) |
Oct 15, 2004 | 7.271 | 7.390 | 7.250 | 7.306 | 10,747,060 | +0.09(+1.26%) |
Oct 14, 2004 | 7.306 | 7.334 | 7.145 | 7.215 | 7,942,200 | -0.05(-0.67%) |
Oct 13, 2004 | 7.439 | 7.460 | 7.222 | 7.264 | 9,965,902 | +0.02(+0.29%) |
Oct 12, 2004 | 7.418 | 7.460 | 7.172 | 7.243 | 17,768,488 | -0.17(-2.27%) |
Oct 11, 2004 | 7.180 | 7.481 | 7.159 | 7.411 | 15,887,969 | +0.23(+3.22%) |
Oct 08, 2004 | 7.355 | 7.390 | 7.117 | 7.180 | 24,543,804 | -0.18(-2.38%) |
Oct 07, 2004 | 7.530 | 7.741 | 7.348 | 7.355 | 47,228,504 | -0.60(-7.49%) |
Oct 06, 2004 | 7.965 | 8.028 | 7.860 | 7.951 | 18,659,138 | -0.03(-0.35%) |
Oct 05, 2004 | 8.203 | 8.259 | 7.923 | 7.979 | 22,684,986 | -0.23(-2.82%) |
Oct 04, 2004 | 8.133 | 8.357 | 8.133 | 8.210 | 17,970,486 | +0.13(+1.65%) |
Oct 01, 2004 | 7.776 | 8.077 | 7.762 | 8.077 | 13,097,671 | +0.32(+4.06%) |
Sep 30, 2004 | 7.741 | 7.881 | 7.705 | 7.762 | 8,465,685 | -0.02(-0.27%) |
Sep 29, 2004 | 7.607 | 7.811 | 7.509 | 7.783 | 9,821,861 | +0.18(+2.30%) |
Sep 28, 2004 | 7.748 | 7.755 | 7.579 | 7.607 | 13,316,372 | -0.15(-1.99%) |
Sep 27, 2004 | 7.811 | 7.923 | 7.755 | 7.762 | 8,622,716 | -0.26(-3.23%) |
Sep 24, 2004 | 8.021 | 8.084 | 7.972 | 8.021 | 8,796,163 | +0.00(+0.00%) |
Sep 23, 2004 | 8.035 | 8.042 | 7.944 | 8.021 | 8,114,649 | +0.04(+0.44%) |
Sep 22, 2004 | 7.888 | 8.042 | 7.888 | 7.986 | 13,361,626 | -0.06(-0.78%) |
Sep 21, 2004 | 7.881 | 8.070 | 7.881 | 8.049 | 13,756,916 | +0.14(+1.77%) |
Sep 20, 2004 | 7.867 | 7.951 | 7.832 | 7.909 | 8,378,032 | +0.01(+0.18%) |
Sep 17, 2004 | 7.902 | 7.944 | 7.804 | 7.895 | 12,534,929 | +0.03(+0.36%) |
Sep 16, 2004 | 7.677 | 7.937 | 7.677 | 7.867 | 14,223,441 | +0.19(+2.46%) |
Sep 15, 2004 | 7.741 | 7.748 | 7.635 | 7.677 | 9,975,466 | -0.10(-1.26%) |
Sep 14, 2004 | 7.846 | 7.874 | 7.719 | 7.776 | 11,150,629 | -0.11(-1.42%) |
Sep 13, 2004 | 7.832 | 8.014 | 7.790 | 7.888 | 14,498,388 | +0.10(+1.26%) |
Sep 10, 2004 | 7.769 | 7.846 | 7.635 | 7.790 | 16,895,538 | +0.02(+0.27%) |
Sep 09, 2004 | 7.355 | 7.804 | 7.348 | 7.769 | 30,345,672 | +0.66(+9.26%) |
Sep 08, 2004 | 7.019 | 7.145 | 7.005 | 7.110 | 7,937,346 | +0.06(+0.89%) |
Sep 07, 2004 | 7.096 | 7.166 | 6.984 | 7.047 | 9,195,450 | -0.02(-0.30%) |
Sep 03, 2004 | 7.180 | 7.216 | 7.005 | 7.068 | 10,455,267 | -0.19(-2.61%) |
Sep 02, 2004 | 7.103 | 7.285 | 7.005 | 7.257 | 10,527,073 | +0.08(+1.17%) |
Sep 01, 2004 | 7.110 | 7.187 | 7.054 | 7.173 | 7,716,218 | +0.08(+1.19%) |
Aug 31, 2004 | 7.019 | 7.089 | 6.984 | 7.089 | 11,408,160 | +0.07(+1.00%) |
Aug 30, 2004 | 7.145 | 7.159 | 6.970 | 7.019 | 11,129,930 | -0.13(-1.86%) |
Aug 27, 2004 | 6.928 | 7.208 | 6.921 | 7.152 | 13,892,105 | +0.23(+3.34%) |
Aug 26, 2004 | 7.187 | 7.194 | 6.914 | 6.921 | 23,377,778 | -0.27(-3.70%) |
Aug 25, 2004 | 7.341 | 7.348 | 7.152 | 7.187 | 17,992,042 | -0.15(-2.01%) |
Aug 24, 2004 | 7.474 | 7.635 | 7.327 | 7.334 | 9,093,666 | -0.13(-1.69%) |
Aug 23, 2004 | 7.551 | 7.579 | 7.425 | 7.460 | 7,500,515 | -0.06(-0.75%) |
Aug 20, 2004 | 7.502 | 7.579 | 7.460 | 7.516 | 8,129,495 | +0.01(+0.19%) |
Aug 19, 2004 | 7.460 | 7.502 | 7.327 | 7.502 | 11,251,272 | +0.04(+0.56%) |
Aug 18, 2004 | 7.411 | 7.523 | 7.250 | 7.460 | 16,529,227 | -0.01(-0.09%) |
Aug 17, 2004 | 7.215 | 7.530 | 7.187 | 7.467 | 25,035,740 | +0.39(+5.54%) |
Aug 16, 2004 | 6.767 | 7.201 | 6.767 | 7.075 | 23,701,404 | +0.39(+5.76%) |
Aug 13, 2004 | 6.760 | 6.830 | 6.585 | 6.690 | 34,019,200 | -0.15(-2.25%) |
Aug 12, 2004 | 7.047 | 7.047 | 6.508 | 6.844 | 66,026,688 | -0.62(-8.35%) |
Aug 11, 2004 | 7.530 | 7.565 | 7.271 | 7.467 | 20,480,412 | -0.31(-3.96%) |
Aug 10, 2004 | 7.797 | 7.860 | 7.684 | 7.776 | 13,665,981 | +0.06(+0.82%) |
Aug 09, 2004 | 7.797 | 7.902 | 7.705 | 7.712 | 8,946,057 | -0.08(-0.99%) |
Aug 06, 2004 | 8.126 | 8.168 | 7.705 | 7.790 | 14,418,016 | -0.44(-5.36%) |
Aug 05, 2004 | 8.511 | 8.553 | 8.231 | 8.231 | 6,956,331 | -0.21(-2.49%) |
Aug 04, 2004 | 8.385 | 8.525 | 8.343 | 8.441 | 7,594,590 | -0.04(-0.41%) |
Aug 03, 2004 | 8.707 | 8.749 | 8.476 | 8.476 | 7,127,066 | -0.20(-2.26%) |
Aug 02, 2004 | 8.651 | 8.707 | 8.574 | 8.672 | 6,661,398 | +0.01(+0.16%) |
Jul 30, 2004 | 8.651 | 8.714 | 8.588 | 8.658 | 7,871,964 | -0.06(-0.72%) |
Jul 29, 2004 | 8.581 | 8.763 | 8.560 | 8.721 | 10,271,113 | +0.25(+2.89%) |
Jul 28, 2004 | 8.469 | 8.532 | 8.322 | 8.476 | 9,772,754 | +0.01(+0.08%) |
Jul 27, 2004 | 8.350 | 8.504 | 8.238 | 8.469 | 9,805,730 | +0.08(+0.92%) |
Jul 26, 2004 | 8.441 | 8.476 | 8.259 | 8.392 | 8,135,919 | -0.05(-0.58%) |
Jul 23, 2004 | 8.455 | 8.658 | 8.420 | 8.441 | 10,690,957 | -0.13(-1.55%) |
Jul 22, 2004 | 8.511 | 8.644 | 8.427 | 8.574 | 12,636,428 | +0.07(+0.82%) |
Jul 21, 2004 | 8.896 | 8.917 | 8.490 | 8.504 | 17,443,004 | -0.39(-4.33%) |
Jul 20, 2004 | 8.511 | 9.015 | 8.315 | 8.889 | 45,993,528 | +0.99(+12.60%) |
Jul 19, 2004 | 8.161 | 8.196 | 7.741 | 7.895 | 23,457,720 | -0.31(-3.76%) |
Jul 16, 2004 | 8.245 | 8.266 | 8.112 | 8.203 | 9,979,321 | +0.06(+0.77%) |
Jul 15, 2004 | 8.294 | 8.392 | 8.126 | 8.140 | 9,345,201 | -0.15(-1.86%) |
Jul 14, 2004 | 8.336 | 8.448 | 8.245 | 8.294 | 11,054,555 | -0.15(-1.74%) |
Jul 13, 2004 | 8.315 | 8.469 | 8.308 | 8.441 | 10,293,954 | +0.13(+1.60%) |
Jul 12, 2004 | 8.427 | 8.436 | 8.266 | 8.308 | 14,494,533 | -0.16(-1.90%) |
Jul 09, 2004 | 8.581 | 8.595 | 8.420 | 8.469 | 11,192,171 | +0.20(+2.46%) |
Jul 08, 2004 | 8.546 | 8.546 | 8.259 | 8.266 | 14,272,834 | -0.32(-3.67%) |
Jul 07, 2004 | 8.392 | 8.679 | 8.392 | 8.581 | 10,997,167 | +0.18(+2.17%) |
Jul 06, 2004 | 8.763 | 8.770 | 8.280 | 8.399 | 17,398,750 | -0.38(-4.31%) |
Jul 02, 2004 | 8.861 | 8.861 | 8.602 | 8.777 | 7,744,912 | -0.04(-0.40%) |
Jul 01, 2004 | 9.071 | 9.127 | 8.805 | 8.812 | 15,318,375 | -0.34(-3.68%) |
Jun 30, 2004 | 9.064 | 9.240 | 9.057 | 9.149 | 12,212,730 | +0.11(+1.16%) |
Jun 29, 2004 | 8.756 | 9.057 | 8.749 | 9.043 | 10,285,531 | +0.29(+3.36%) |
Jun 28, 2004 | 8.966 | 9.036 | 8.721 | 8.749 | 8,041,558 | -0.15(-1.73%) |
Jun 25, 2004 | 8.784 | 8.994 | 8.770 | 8.903 | 16,799,892 | +0.15(+1.76%) |
Jun 24, 2004 | 8.812 | 8.931 | 8.742 | 8.749 | 10,642,991 | -0.06(-0.64%) |
Jun 23, 2004 | 8.616 | 8.847 | 8.574 | 8.805 | 14,907,525 | +0.22(+2.61%) |
Jun 22, 2004 | 8.469 | 8.700 | 8.462 | 8.581 | 12,419,154 | +0.13(+1.58%) |
Jun 21, 2004 | 8.721 | 8.749 | 8.441 | 8.448 | 8,784,315 | -0.25(-2.82%) |
Jun 18, 2004 | 8.581 | 8.735 | 8.532 | 8.693 | 17,324,804 | +0.26(+3.07%) |
Jun 17, 2004 | 8.518 | 8.602 | 8.413 | 8.434 | 10,759,908 | -0.17(-1.95%) |
Jun 16, 2004 | 8.567 | 8.686 | 8.483 | 8.602 | 12,104,664 | -0.20(-2.23%) |
Jun 15, 2004 | 8.651 | 8.861 | 8.630 | 8.798 | 16,579,191 | +0.39(+4.67%) |
Jun 14, 2004 | 8.791 | 8.903 | 8.378 | 8.406 | 17,489,972 | -0.59(-6.54%) |
Jun 10, 2004 | 8.882 | 8.994 | 8.826 | 8.994 | 7,512,934 | +0.11(+1.26%) |
Jun 09, 2004 | 8.966 | 9.071 | 8.805 | 8.882 | 9,611,583 | -0.23(-2.54%) |
Jun 08, 2004 | 9.015 | 9.113 | 8.896 | 9.113 | 15,751,638 | +0.10(+1.09%) |
Jun 07, 2004 | 8.714 | 9.029 | 8.707 | 9.015 | 22,196,048 | +0.40(+4.63%) |
Jun 04, 2004 | 8.539 | 8.651 | 8.476 | 8.616 | 7,725,783 | +0.22(+2.59%) |
Jun 03, 2004 | 8.665 | 8.672 | 8.392 | 8.399 | 10,405,303 | -0.27(-3.07%) |
Jun 02, 2004 | 8.581 | 8.721 | 8.532 | 8.665 | 8,222,572 | +0.08(+0.98%) |
Jun 01, 2004 | 8.490 | 8.679 | 8.476 | 8.581 | 8,129,210 | -0.10(-1.13%) |
May 28, 2004 | 8.588 | 8.693 | 8.539 | 8.679 | 6,909,650 | +0.14(+1.64%) |
May 27, 2004 | 8.847 | 8.917 | 8.504 | 8.539 | 16,954,496 | -0.31(-3.48%) |
May 26, 2004 | 8.378 | 8.903 | 8.371 | 8.847 | 16,958,350 | +0.18(+2.02%) |
May 25, 2004 | 8.406 | 8.679 | 8.294 | 8.672 | 10,892,670 | +0.19(+2.23%) |
May 24, 2004 | 8.441 | 8.560 | 8.406 | 8.483 | 11,495,526 | +0.15(+1.76%) |
May 21, 2004 | 8.217 | 8.427 | 8.210 | 8.336 | 16,864,702 | +0.18(+2.15%) |
May 20, 2004 | 8.063 | 8.168 | 7.951 | 8.161 | 15,087,968 | +0.17(+2.10%) |
May 19, 2004 | 7.958 | 8.175 | 7.860 | 7.993 | 17,697,538 | +0.27(+3.54%) |
May 18, 2004 | 7.705 | 7.867 | 7.698 | 7.719 | 14,005,310 | +0.11(+1.38%) |
May 17, 2004 | 7.741 | 7.804 | 7.600 | 7.614 | 11,605,734 | -0.31(-3.89%) |
May 14, 2004 | 8.140 | 8.203 | 7.881 | 7.923 | 10,381,177 | -0.22(-2.75%) |
May 13, 2004 | 7.888 | 8.189 | 7.846 | 8.147 | 10,029,142 | +0.12(+1.48%) |
May 12, 2004 | 8.084 | 8.084 | 7.748 | 8.028 | 10,652,698 | -0.01(-0.17%) |
May 11, 2004 | 7.909 | 8.084 | 7.846 | 8.042 | 10,944,205 | +0.20(+2.50%) |
May 10, 2004 | 7.790 | 7.916 | 7.635 | 7.846 | 12,133,072 | -0.26(-3.20%) |
May 07, 2004 | 7.937 | 8.273 | 7.937 | 8.105 | 12,869,262 | +0.03(+0.35%) |
May 06, 2004 | 8.133 | 8.203 | 7.895 | 8.077 | 8,757,619 | -0.18(-2.12%) |
May 05, 2004 | 8.287 | 8.329 | 8.105 | 8.252 | 11,015,154 | +0.19(+2.35%) |
May 04, 2004 | 8.161 | 8.210 | 7.888 | 8.063 | 12,623,437 | +0.18(+2.31%) |
May 03, 2004 | 7.712 | 8.042 | 7.712 | 7.881 | 20,170,062 | +0.15(+1.99%) |
Apr 30, 2004 | 7.951 | 7.972 | 7.635 | 7.726 | 15,116,662 | -0.13(-1.61%) |
Apr 29, 2004 | 8.098 | 8.189 | 7.741 | 7.853 | 16,943,788 | -0.29(-3.61%) |
Apr 28, 2004 | 8.371 | 8.406 | 8.126 | 8.147 | 13,301,811 | -0.30(-3.57%) |
Apr 27, 2004 | 8.413 | 8.476 | 8.336 | 8.448 | 15,715,949 | +0.01(+0.08%) |
Apr 26, 2004 | 8.574 | 8.602 | 8.392 | 8.441 | 19,004,322 | -0.06(-0.66%) |
Apr 23, 2004 | 8.126 | 8.581 | 8.098 | 8.497 | 52,949,572 | +1.32(+18.34%) |
Apr 22, 2004 | 7.138 | 7.320 | 7.061 | 7.180 | 22,729,382 | +0.04(+0.49%) |
Apr 21, 2004 | 7.306 | 7.411 | 7.061 | 7.145 | 17,287,830 | -0.08(-1.07%) |
Apr 20, 2004 | 7.460 | 7.593 | 7.201 | 7.222 | 10,106,516 | -0.15(-2.00%) |
Apr 19, 2004 | 7.341 | 7.455 | 7.257 | 7.369 | 10,818,152 | +0.03(+0.38%) |
Apr 16, 2004 | 7.600 | 7.604 | 7.341 | 7.341 | 13,902,669 | -0.22(-2.96%) |
Apr 15, 2004 | 7.705 | 7.825 | 7.502 | 7.565 | 7,946,625 | -0.08(-1.01%) |
Apr 14, 2004 | 7.656 | 7.776 | 7.495 | 7.642 | 7,199,158 | -0.09(-1.18%) |
Apr 13, 2004 | 8.007 | 8.042 | 7.698 | 7.734 | 11,856,270 | -0.27(-3.33%) |
Apr 12, 2004 | 7.993 | 8.049 | 7.930 | 8.000 | 5,142,194 | +0.03(+0.35%) |
Apr 08, 2004 | 8.056 | 8.091 | 7.867 | 7.972 | 9,255,265 | +0.10(+1.25%) |
Apr 07, 2004 | 7.888 | 8.595 | 7.741 | 7.874 | 11,933,786 | -0.15(-1.92%) |
Apr 06, 2004 | 8.161 | 8.196 | 7.944 | 8.028 | 9,787,600 | -0.25(-2.96%) |
Apr 05, 2004 | 8.315 | 8.427 | 8.161 | 8.273 | 8,264,970 | -0.04(-0.51%) |
Apr 02, 2004 | 8.329 | 8.364 | 8.175 | 8.315 | 8,269,396 | +0.24(+2.95%) |
Apr 01, 2004 | 7.832 | 8.091 | 7.818 | 8.077 | 7,297,945 | +0.25(+3.13%) |
Mar 31, 2004 | 7.965 | 7.986 | 7.811 | 7.832 | 6,426,708 | -0.06(-0.80%) |
Mar 30, 2004 | 7.874 | 8.035 | 7.790 | 7.895 | 7,125,068 | +0.02(+0.27%) |
Mar 29, 2004 | 7.881 | 8.098 | 7.846 | 7.874 | 12,216,156 | +0.13(+1.63%) |
Mar 26, 2004 | 7.705 | 7.867 | 7.621 | 7.748 | 10,171,755 | +0.11(+1.37%) |
Mar 25, 2004 | 7.446 | 7.691 | 7.376 | 7.642 | 13,826,438 | +0.42(+5.82%) |
Mar 24, 2004 | 7.355 | 7.495 | 7.180 | 7.222 | 11,102,235 | -0.13(-1.81%) |
Mar 23, 2004 | 7.600 | 7.600 | 7.243 | 7.355 | 13,479,542 | +0.12(+1.65%) |
Mar 22, 2004 | 7.313 | 7.376 | 7.110 | 7.236 | 13,820,156 | -0.17(-2.27%) |
Mar 19, 2004 | 7.635 | 7.691 | 7.383 | 7.404 | 10,904,662 | -0.22(-2.85%) |
Mar 18, 2004 | 7.691 | 7.705 | 7.474 | 7.621 | 8,497,662 | -0.06(-0.73%) |
Mar 17, 2004 | 7.600 | 7.783 | 7.593 | 7.677 | 10,515,939 | +0.22(+3.01%) |
Mar 16, 2004 | 7.698 | 7.762 | 7.320 | 7.453 | 18,088,402 | -0.16(-2.12%) |
Mar 15, 2004 | 7.811 | 7.839 | 7.005 | 7.614 | 13,489,107 | -0.32(-3.98%) |
Mar 12, 2004 | 7.712 | 8.021 | 7.705 | 7.930 | 13,348,635 | +0.21(+2.72%) |
Mar 11, 2004 | 7.923 | 7.944 | 7.278 | 7.719 | 31,937,396 | -0.41(-5.08%) |
Mar 10, 2004 | 8.721 | 8.749 | 7.979 | 8.133 | 19,754,502 | -0.37(-4.37%) |
Mar 09, 2004 | 8.882 | 8.910 | 8.406 | 8.504 | 19,474,130 | -0.38(-4.26%) |
Mar 08, 2004 | 8.910 | 9.050 | 8.826 | 8.882 | 13,296,815 | -0.04(-0.39%) |
Mar 05, 2004 | 8.924 | 9.036 | 8.861 | 8.917 | 10,244,989 | -0.08(-0.86%) |
Mar 04, 2004 | 8.966 | 9.050 | 8.896 | 8.994 | 7,767,325 | +0.03(+0.31%) |
Mar 03, 2004 | 9.099 | 9.142 | 8.931 | 8.966 | 15,413,022 | -0.13(-1.39%) |
Mar 02, 2004 | 8.924 | 9.099 | 8.889 | 9.092 | 14,218,159 | +0.17(+1.88%) |