Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.02 | 10.06 | 9.900 | 9.955 | 33,613,592 | -0.10(-1.01%) |
Sep 29, 2004 | 10.04 | 10.10 | 9.973 | 10.06 | 23,407,206 | -0.02(-0.20%) |
Sep 28, 2004 | 10.06 | 10.09 | 9.935 | 10.08 | 23,012,432 | +0.02(+0.15%) |
Sep 27, 2004 | 10.14 | 10.14 | 10.02 | 10.06 | 24,393,746 | -0.13(-1.27%) |
Sep 24, 2004 | 10.15 | 10.21 | 10.12 | 10.19 | 18,614,136 | +0.04(+0.42%) |
Sep 23, 2004 | 10.20 | 10.24 | 10.13 | 10.15 | 35,199,812 | -0.08(-0.77%) |
Sep 22, 2004 | 10.14 | 10.24 | 10.14 | 10.23 | 26,332,810 | -0.03(-0.25%) |
Sep 21, 2004 | 10.14 | 10.30 | 10.14 | 10.25 | 24,587,970 | +0.09(+0.90%) |
Sep 20, 2004 | 10.21 | 10.25 | 10.14 | 10.16 | 17,238,754 | -0.10(-0.94%) |
Sep 17, 2004 | 10.22 | 10.28 | 10.19 | 10.26 | 27,494,586 | +0.10(+0.97%) |
Sep 16, 2004 | 10.05 | 10.18 | 10.05 | 10.16 | 15,821,047 | +0.06(+0.58%) |
Sep 15, 2004 | 10.24 | 10.25 | 10.01 | 10.10 | 30,638,148 | -0.22(-2.11%) |
Sep 14, 2004 | 10.30 | 10.37 | 10.26 | 10.32 | 25,950,694 | +0.07(+0.64%) |
Sep 13, 2004 | 10.23 | 10.30 | 10.17 | 10.25 | 17,959,080 | +0.05(+0.52%) |
Sep 10, 2004 | 10.18 | 10.23 | 10.09 | 10.20 | 23,754,118 | +0.01(+0.12%) |
Sep 09, 2004 | 10.24 | 10.30 | 10.16 | 10.19 | 22,888,224 | -0.03(-0.32%) |
Sep 08, 2004 | 10.14 | 10.29 | 10.13 | 10.22 | 24,758,458 | +0.01(+0.05%) |
Sep 07, 2004 | 10.20 | 10.30 | 10.19 | 10.21 | 24,960,988 | +0.09(+0.85%) |
Sep 03, 2004 | 10.11 | 10.24 | 10.10 | 10.13 | 23,699,530 | +0.03(+0.28%) |
Sep 02, 2004 | 10.04 | 10.13 | 9.965 | 10.10 | 29,040,062 | +0.11(+1.14%) |
Sep 01, 2004 | 9.897 | 10.04 | 9.859 | 9.986 | 25,229,578 | +0.06(+0.64%) |
Aug 31, 2004 | 9.867 | 9.922 | 9.844 | 9.922 | 24,573,730 | +0.06(+0.56%) |
Aug 30, 2004 | 9.806 | 9.912 | 9.796 | 9.867 | 17,742,310 | +0.02(+0.18%) |
Aug 27, 2004 | 9.819 | 9.872 | 9.789 | 9.849 | 16,350,314 | -0.01(-0.13%) |
Aug 26, 2004 | 9.872 | 9.882 | 9.789 | 9.862 | 17,122,854 | -0.04(-0.41%) |
Aug 25, 2004 | 9.864 | 9.933 | 9.746 | 9.902 | 24,407,592 | -0.03(-0.31%) |
Aug 24, 2004 | 10.04 | 10.04 | 9.839 | 9.933 | 22,247,408 | -0.04(-0.43%) |
Aug 23, 2004 | 10.04 | 10.05 | 9.925 | 9.976 | 18,599,500 | -0.04(-0.35%) |
Aug 20, 2004 | 9.948 | 10.05 | 9.930 | 10.01 | 22,882,290 | +0.09(+0.89%) |
Aug 19, 2004 | 9.892 | 9.983 | 9.872 | 9.922 | 21,124,000 | +0.03(+0.31%) |
Aug 18, 2004 | 9.809 | 9.897 | 9.778 | 9.892 | 20,100,276 | +0.05(+0.54%) |
Aug 17, 2004 | 9.900 | 9.933 | 9.771 | 9.839 | 19,329,714 | -0.06(-0.61%) |
Aug 16, 2004 | 9.852 | 9.955 | 9.799 | 9.900 | 22,766,390 | +0.02(+0.23%) |
Aug 13, 2004 | 9.907 | 9.907 | 9.806 | 9.877 | 17,241,128 | +0.02(+0.18%) |
Aug 12, 2004 | 9.935 | 9.986 | 9.811 | 9.859 | 25,334,402 | -0.10(-1.02%) |
Aug 11, 2004 | 9.844 | 10.03 | 9.824 | 9.960 | 33,109,642 | +0.08(+0.79%) |
Aug 10, 2004 | 9.703 | 9.910 | 9.697 | 9.882 | 27,667,844 | +0.19(+1.96%) |
Aug 09, 2004 | 9.720 | 9.814 | 9.655 | 9.692 | 20,442,836 | -0.00(-0.03%) |
Aug 06, 2004 | 9.708 | 9.831 | 9.657 | 9.695 | 24,072,548 | -0.07(-0.75%) |
Aug 05, 2004 | 9.801 | 9.862 | 9.743 | 9.768 | 29,566,956 | -0.13(-1.35%) |
Aug 04, 2004 | 9.869 | 9.968 | 9.796 | 9.902 | 29,176,136 | +0.03(+0.33%) |
Aug 03, 2004 | 9.834 | 10.06 | 9.816 | 9.869 | 49,873,320 | +0.09(+0.88%) |
Aug 02, 2004 | 9.771 | 9.834 | 9.657 | 9.783 | 29,445,516 | +0.04(+0.42%) |
Jul 30, 2004 | 9.826 | 9.826 | 9.647 | 9.743 | 25,610,902 | -0.08(-0.85%) |
Jul 29, 2004 | 9.839 | 9.859 | 9.786 | 9.826 | 43,965,548 | +0.04(+0.44%) |
Jul 28, 2004 | 9.576 | 9.809 | 9.574 | 9.783 | 59,396,964 | +0.21(+2.22%) |
Jul 27, 2004 | 9.480 | 9.867 | 9.447 | 9.571 | 92,449,640 | +0.34(+3.73%) |
Jul 26, 2004 | 9.025 | 9.290 | 9.017 | 9.227 | 46,770,108 | +0.30(+3.34%) |
Jul 23, 2004 | 8.906 | 9.164 | 8.873 | 8.929 | 45,678,348 | +0.18(+2.05%) |
Jul 22, 2004 | 8.646 | 8.861 | 8.638 | 8.749 | 31,159,108 | +0.12(+1.41%) |
Jul 21, 2004 | 8.798 | 8.810 | 8.628 | 8.628 | 21,868,456 | -0.15(-1.73%) |
Jul 20, 2004 | 8.696 | 8.780 | 8.671 | 8.780 | 28,101,780 | +0.06(+0.73%) |
Jul 19, 2004 | 8.808 | 8.808 | 8.694 | 8.717 | 20,606,996 | -0.03(-0.35%) |
Jul 16, 2004 | 8.886 | 8.886 | 8.699 | 8.747 | 24,316,216 | -0.05(-0.60%) |
Jul 15, 2004 | 8.873 | 8.914 | 8.800 | 8.800 | 16,554,030 | -0.09(-1.00%) |
Jul 14, 2004 | 8.863 | 8.974 | 8.853 | 8.889 | 20,909,208 | -0.06(-0.68%) |
Jul 13, 2004 | 8.987 | 8.995 | 8.856 | 8.949 | 21,050,822 | -0.09(-0.98%) |
Jul 12, 2004 | 9.000 | 9.086 | 8.952 | 9.038 | 17,456,316 | +0.08(+0.87%) |
Jul 09, 2004 | 8.982 | 8.982 | 8.911 | 8.959 | 18,254,962 | -0.01(-0.11%) |
Jul 08, 2004 | 9.121 | 9.146 | 8.937 | 8.969 | 22,538,148 | -0.15(-1.64%) |
Jul 07, 2004 | 9.063 | 9.139 | 9.038 | 9.119 | 22,822,164 | +0.00(+0.03%) |
Jul 06, 2004 | 9.111 | 9.149 | 9.058 | 9.116 | 18,327,352 | -0.00(-0.03%) |
Jul 02, 2004 | 9.177 | 9.177 | 9.043 | 9.119 | 13,849,943 | +0.01(+0.06%) |
Jul 01, 2004 | 9.227 | 9.253 | 9.050 | 9.114 | 26,925,764 | -0.04(-0.39%) |
Jun 30, 2004 | 9.159 | 9.225 | 9.078 | 9.149 | 26,953,848 | +0.04(+0.42%) |
Jun 29, 2004 | 9.121 | 9.144 | 9.093 | 9.111 | 21,468,142 | +0.02(+0.22%) |
Jun 28, 2004 | 9.063 | 9.179 | 9.012 | 9.091 | 26,882,250 | +0.05(+0.53%) |
Jun 25, 2004 | 8.987 | 9.101 | 8.972 | 9.043 | 33,348,960 | +0.06(+0.70%) |
Jun 24, 2004 | 8.974 | 8.985 | 8.899 | 8.980 | 29,006,044 | +0.02(+0.20%) |
Jun 23, 2004 | 8.944 | 9.017 | 8.932 | 8.962 | 22,608,164 | +0.02(+0.23%) |
Jun 22, 2004 | 9.000 | 9.028 | 8.858 | 8.942 | 22,924,616 | -0.09(-1.01%) |
Jun 21, 2004 | 9.098 | 9.098 | 8.962 | 9.033 | 24,134,256 | -0.11(-1.22%) |
Jun 18, 2004 | 9.043 | 9.159 | 9.023 | 9.144 | 28,321,320 | +0.07(+0.81%) |
Jun 17, 2004 | 8.962 | 9.078 | 8.949 | 9.071 | 19,900,912 | +0.04(+0.39%) |
Jun 16, 2004 | 9.083 | 9.108 | 9.020 | 9.035 | 20,972,104 | -0.05(-0.56%) |
Jun 15, 2004 | 9.164 | 9.210 | 9.012 | 9.086 | 27,885,802 | -0.02(-0.19%) |
Jun 14, 2004 | 9.167 | 9.202 | 9.081 | 9.103 | 24,710,596 | -0.06(-0.69%) |
Jun 10, 2004 | 9.101 | 9.222 | 9.081 | 9.167 | 32,527,370 | +0.10(+1.12%) |
Jun 09, 2004 | 8.937 | 9.308 | 8.886 | 9.066 | 52,649,404 | +0.08(+0.87%) |
Jun 08, 2004 | 8.889 | 9.005 | 8.848 | 8.987 | 22,839,570 | +0.03(+0.31%) |
Jun 07, 2004 | 8.873 | 8.969 | 8.848 | 8.959 | 18,711,050 | +0.12(+1.37%) |
Jun 04, 2004 | 8.838 | 8.919 | 8.818 | 8.838 | 19,845,532 | +0.01(+0.09%) |
Jun 03, 2004 | 8.823 | 8.962 | 8.805 | 8.830 | 23,087,588 | -0.06(-0.71%) |
Jun 02, 2004 | 8.820 | 8.911 | 8.785 | 8.894 | 27,736,672 | +0.08(+0.89%) |
Jun 01, 2004 | 8.742 | 8.815 | 8.658 | 8.815 | 26,240,248 | +0.07(+0.84%) |
May 28, 2004 | 8.894 | 8.894 | 8.704 | 8.742 | 23,092,336 | -0.13(-1.43%) |
May 27, 2004 | 8.782 | 8.883 | 8.722 | 8.868 | 36,316,096 | +0.17(+1.98%) |
May 26, 2004 | 8.899 | 8.916 | 8.694 | 8.696 | 38,206,508 | -0.27(-2.96%) |
May 25, 2004 | 8.911 | 8.974 | 8.803 | 8.962 | 26,949,892 | +0.02(+0.25%) |
May 24, 2004 | 9.088 | 9.091 | 8.883 | 8.939 | 23,495,022 | -0.10(-1.15%) |
May 21, 2004 | 9.050 | 9.106 | 9.000 | 9.043 | 22,688,464 | -0.01(-0.08%) |
May 20, 2004 | 9.096 | 9.134 | 9.012 | 9.050 | 19,858,190 | -0.07(-0.80%) |
May 19, 2004 | 9.202 | 9.270 | 9.101 | 9.124 | 17,638,672 | -0.01(-0.06%) |
May 18, 2004 | 9.114 | 9.207 | 9.076 | 9.129 | 18,013,668 | +0.08(+0.92%) |
May 17, 2004 | 9.076 | 9.288 | 9.020 | 9.045 | 18,814,688 | -0.15(-1.60%) |
May 14, 2004 | 9.126 | 9.270 | 9.073 | 9.192 | 22,500,570 | +0.03(+0.30%) |
May 13, 2004 | 9.139 | 9.290 | 9.096 | 9.164 | 22,625,172 | -0.01(-0.08%) |
May 12, 2004 | 9.096 | 9.210 | 9.025 | 9.172 | 21,491,876 | +0.03(+0.33%) |
May 11, 2004 | 9.139 | 9.205 | 9.071 | 9.141 | 23,714,560 | -0.05(-0.52%) |
May 10, 2004 | 9.278 | 9.366 | 9.124 | 9.189 | 27,398,464 | -0.11(-1.17%) |
May 07, 2004 | 9.427 | 9.500 | 9.296 | 9.298 | 24,582,036 | -0.20(-2.08%) |
May 06, 2004 | 9.521 | 9.536 | 9.371 | 9.495 | 19,951,148 | -0.07(-0.71%) |
May 05, 2004 | 9.523 | 9.604 | 9.483 | 9.564 | 18,062,718 | -0.02(-0.16%) |
May 04, 2004 | 9.556 | 9.657 | 9.510 | 9.579 | 25,003,710 | +0.05(+0.53%) |
May 03, 2004 | 9.594 | 9.596 | 9.435 | 9.528 | 22,765,202 | -0.01(-0.13%) |
Apr 30, 2004 | 9.569 | 9.601 | 9.523 | 9.541 | 27,613,256 | -0.01(-0.13%) |
Apr 29, 2004 | 9.521 | 9.614 | 9.521 | 9.553 | 26,030,994 | +0.03(+0.35%) |
Apr 28, 2004 | 9.531 | 9.546 | 9.427 | 9.521 | 28,864,036 | +0.04(+0.43%) |
Apr 27, 2004 | 9.606 | 9.624 | 9.321 | 9.480 | 35,260,728 | -0.06(-0.64%) |
Apr 26, 2004 | 9.586 | 9.586 | 9.457 | 9.541 | 14,467,025 | +0.05(+0.53%) |
Apr 23, 2004 | 9.442 | 9.586 | 9.437 | 9.490 | 17,972,924 | -0.06(-0.58%) |
Apr 22, 2004 | 9.467 | 9.657 | 9.430 | 9.546 | 25,113,282 | +0.02(+0.19%) |
Apr 21, 2004 | 9.430 | 9.561 | 9.417 | 9.528 | 32,809,012 | +0.11(+1.15%) |
Apr 20, 2004 | 9.475 | 9.576 | 9.407 | 9.419 | 29,508,016 | +0.03(+0.27%) |
Apr 19, 2004 | 9.290 | 9.404 | 9.258 | 9.394 | 17,275,146 | +0.10(+1.12%) |
Apr 16, 2004 | 9.455 | 9.455 | 9.263 | 9.290 | 29,456,198 | -0.08(-0.84%) |
Apr 15, 2004 | 9.374 | 9.424 | 9.283 | 9.369 | 18,044,522 | -0.01(-0.05%) |
Apr 14, 2004 | 9.404 | 9.427 | 9.290 | 9.374 | 19,088,420 | -0.02(-0.16%) |
Apr 13, 2004 | 9.586 | 9.591 | 9.351 | 9.389 | 23,560,290 | -0.11(-1.14%) |
Apr 12, 2004 | 9.480 | 9.518 | 9.432 | 9.498 | 18,233,602 | +0.07(+0.70%) |
Apr 08, 2004 | 9.505 | 9.518 | 9.344 | 9.432 | 27,205,428 | +0.00(+0.00%) |
Apr 07, 2004 | 9.531 | 9.548 | 9.326 | 9.432 | 52,897,816 | -0.08(-0.82%) |
Apr 06, 2004 | 9.392 | 9.515 | 9.376 | 9.510 | 16,777,524 | -0.01(-0.08%) |
Apr 05, 2004 | 9.460 | 9.594 | 9.445 | 9.518 | 31,411,082 | +0.10(+1.10%) |
Apr 02, 2004 | 9.505 | 9.505 | 9.326 | 9.414 | 32,558,224 | +0.09(+0.92%) |
Apr 01, 2004 | 9.417 | 9.503 | 9.316 | 9.328 | 56,007,756 | +0.09(+0.99%) |
Mar 31, 2004 | 9.227 | 9.278 | 9.174 | 9.237 | 23,548,028 | +0.06(+0.63%) |
Mar 30, 2004 | 9.139 | 9.215 | 9.088 | 9.179 | 20,175,830 | +0.01(+0.08%) |
Mar 29, 2004 | 9.081 | 9.174 | 9.012 | 9.172 | 24,637,020 | +0.07(+0.72%) |
Mar 26, 2004 | 9.139 | 9.164 | 9.043 | 9.106 | 21,422,652 | -0.09(-1.02%) |
Mar 25, 2004 | 9.126 | 9.210 | 9.121 | 9.199 | 23,576,508 | +0.09(+0.97%) |
Mar 24, 2004 | 9.063 | 9.263 | 9.000 | 9.111 | 30,661,486 | -0.01(-0.06%) |
Mar 23, 2004 | 9.202 | 9.227 | 8.919 | 9.116 | 38,670,108 | -0.13(-1.45%) |
Mar 22, 2004 | 9.379 | 9.384 | 9.149 | 9.250 | 23,145,738 | -0.22(-2.35%) |
Mar 19, 2004 | 9.404 | 9.551 | 9.404 | 9.473 | 24,110,522 | +0.03(+0.27%) |
Mar 18, 2004 | 9.341 | 9.508 | 9.336 | 9.447 | 21,303,588 | +0.01(+0.08%) |
Mar 17, 2004 | 9.409 | 9.475 | 9.344 | 9.440 | 22,339,574 | +0.02(+0.24%) |
Mar 16, 2004 | 9.531 | 9.541 | 9.303 | 9.417 | 19,156,852 | -0.01(-0.13%) |
Mar 15, 2004 | 9.493 | 9.548 | 9.399 | 9.430 | 25,307,504 | -0.15(-1.61%) |
Mar 12, 2004 | 9.467 | 9.606 | 9.392 | 9.584 | 26,009,632 | +0.08(+0.88%) |
Mar 11, 2004 | 9.581 | 9.637 | 9.452 | 9.500 | 30,572,880 | -0.17(-1.80%) |
Mar 10, 2004 | 9.872 | 9.887 | 9.606 | 9.675 | 30,917,022 | -0.24(-2.37%) |
Mar 09, 2004 | 9.935 | 9.935 | 9.847 | 9.910 | 23,149,298 | -0.03(-0.25%) |
Mar 08, 2004 | 9.890 | 9.978 | 9.874 | 9.935 | 22,355,792 | +0.08(+0.82%) |
Mar 05, 2004 | 9.872 | 9.940 | 9.849 | 9.854 | 24,510,438 | -0.07(-0.69%) |
Mar 04, 2004 | 9.857 | 9.922 | 9.837 | 9.922 | 25,155,210 | +0.06(+0.64%) |
Mar 03, 2004 | 9.847 | 9.986 | 9.791 | 9.859 | 36,647,580 | -0.12(-1.17%) |
Mar 02, 2004 | 9.748 | 9.996 | 9.581 | 9.976 | 44,272,904 | +0.19(+1.96%) |
Mar 01, 2004 | 9.682 | 9.789 | 9.657 | 9.783 | 21,567,034 | +0.09(+0.97%) |
Feb 27, 2004 | 9.692 | 9.718 | 9.596 | 9.690 | 23,680,542 | -0.00(-0.03%) |
Feb 26, 2004 | 9.596 | 9.695 | 9.561 | 9.692 | 18,392,224 | +0.08(+0.84%) |
Feb 25, 2004 | 9.634 | 9.690 | 9.576 | 9.612 | 23,617,252 | -0.02(-0.18%) |
Feb 24, 2004 | 9.382 | 9.720 | 9.382 | 9.629 | 40,140,428 | +0.27(+2.92%) |
Feb 23, 2004 | 9.417 | 9.427 | 9.316 | 9.356 | 22,712,198 | -0.04(-0.46%) |
Feb 20, 2004 | 9.513 | 9.569 | 9.336 | 9.399 | 26,119,204 | -0.04(-0.46%) |
Feb 19, 2004 | 9.634 | 9.644 | 9.419 | 9.442 | 31,091,070 | -0.19(-1.99%) |
Feb 18, 2004 | 9.809 | 9.809 | 9.596 | 9.634 | 28,533,342 | -0.28(-2.78%) |
Feb 17, 2004 | 9.733 | 9.910 | 9.546 | 9.910 | 36,598,136 | +0.39(+4.12%) |
Feb 13, 2004 | 9.508 | 9.632 | 9.500 | 9.518 | 23,684,102 | +0.01(+0.11%) |
Feb 12, 2004 | 9.518 | 9.581 | 9.462 | 9.508 | 23,246,210 | -0.15(-1.54%) |
Feb 11, 2004 | 9.505 | 9.675 | 9.483 | 9.657 | 31,212,508 | +0.15(+1.60%) |
Feb 10, 2004 | 9.447 | 9.541 | 9.384 | 9.505 | 30,626,280 | +0.16(+1.76%) |
Feb 09, 2004 | 9.328 | 9.387 | 9.293 | 9.341 | 17,389,860 | -0.05(-0.54%) |
Feb 06, 2004 | 9.258 | 9.414 | 9.177 | 9.392 | 17,917,150 | +0.07(+0.70%) |
Feb 05, 2004 | 9.240 | 9.328 | 9.202 | 9.326 | 20,407,632 | +0.05(+0.55%) |
Feb 04, 2004 | 9.303 | 9.392 | 9.189 | 9.275 | 27,365,236 | -0.14(-1.45%) |
Feb 03, 2004 | 9.551 | 9.556 | 9.339 | 9.412 | 19,730,422 | -0.07(-0.72%) |
Feb 02, 2004 | 9.290 | 9.543 | 9.164 | 9.480 | 31,378,646 | +0.16(+1.74%) |
Jan 30, 2004 | 9.404 | 9.409 | 9.253 | 9.318 | 24,567,796 | -0.06(-0.62%) |
Jan 29, 2004 | 9.328 | 9.392 | 9.151 | 9.376 | 33,419,370 | +0.08(+0.90%) |
Jan 28, 2004 | 9.417 | 9.493 | 9.250 | 9.293 | 31,425,324 | -0.08(-0.86%) |
Jan 27, 2004 | 9.548 | 9.548 | 9.354 | 9.374 | 30,517,500 | -0.17(-1.83%) |
Jan 26, 2004 | 9.480 | 9.574 | 9.445 | 9.548 | 23,092,336 | +0.04(+0.45%) |
Jan 23, 2004 | 9.478 | 9.518 | 9.447 | 9.505 | 20,171,874 | +0.03(+0.29%) |
Jan 22, 2004 | 9.354 | 9.500 | 9.301 | 9.478 | 32,623,888 | +0.12(+1.27%) |
Jan 21, 2004 | 9.399 | 9.399 | 9.253 | 9.359 | 32,906,716 | -0.04(-0.46%) |
Jan 20, 2004 | 9.354 | 9.475 | 9.354 | 9.402 | 26,080,834 | +0.06(+0.65%) |
Jan 16, 2004 | 9.354 | 9.414 | 9.280 | 9.341 | 26,776,240 | +0.02(+0.19%) |
Jan 15, 2004 | 9.341 | 9.369 | 9.255 | 9.323 | 30,137,362 | +0.01(+0.05%) |
Jan 14, 2004 | 9.290 | 9.346 | 9.245 | 9.318 | 22,483,164 | +0.07(+0.77%) |
Jan 13, 2004 | 9.328 | 9.344 | 9.098 | 9.248 | 31,135,770 | -0.04(-0.41%) |
Jan 12, 2004 | 9.063 | 9.318 | 9.025 | 9.285 | 28,921,788 | +0.17(+1.91%) |
Jan 09, 2004 | 9.341 | 9.341 | 9.098 | 9.111 | 33,574,036 | -0.27(-2.91%) |
Jan 08, 2004 | 9.303 | 9.384 | 9.258 | 9.384 | 36,145,212 | +0.14(+1.53%) |
Jan 07, 2004 | 9.215 | 9.245 | 9.101 | 9.242 | 37,055,016 | -0.08(-0.84%) |
Jan 06, 2004 | 9.164 | 9.339 | 9.139 | 9.321 | 39,539,168 | +0.15(+1.65%) |
Jan 05, 2004 | 8.974 | 9.177 | 8.949 | 9.169 | 60,184,532 | +0.26(+2.89%) |
Jan 02, 2004 | 8.873 | 8.967 | 8.868 | 8.911 | 28,802,326 | +0.04(+0.48%) |
Dec 31, 2003 | 8.833 | 8.911 | 8.833 | 8.868 | 26,002,512 | +0.02(+0.23%) |
Dec 30, 2003 | 8.701 | 8.848 | 8.684 | 8.848 | 38,051,444 | +0.17(+1.98%) |
Dec 29, 2003 | 8.573 | 8.696 | 8.567 | 8.676 | 28,201,858 | +0.10(+1.21%) |
Dec 26, 2003 | 8.575 | 8.585 | 8.545 | 8.573 | 9,140,733 | -0.01(-0.15%) |
Dec 24, 2003 | 8.595 | 8.691 | 8.573 | 8.585 | 12,123,298 | -0.05(-0.61%) |
Dec 23, 2003 | 8.628 | 8.727 | 8.595 | 8.638 | 24,573,334 | +0.01(+0.12%) |
Dec 22, 2003 | 8.633 | 8.699 | 8.583 | 8.628 | 32,444,300 | -0.01(-0.06%) |
Dec 19, 2003 | 8.707 | 8.775 | 8.535 | 8.633 | 47,413,696 | -0.06(-0.73%) |
Dec 18, 2003 | 8.646 | 8.729 | 8.623 | 8.696 | 26,379,882 | +0.05(+0.58%) |
Dec 17, 2003 | 8.583 | 8.656 | 8.545 | 8.646 | 33,889,304 | +0.07(+0.86%) |
Dec 16, 2003 | 8.555 | 8.676 | 8.519 | 8.573 | 42,057,736 | +0.10(+1.16%) |
Dec 15, 2003 | 8.507 | 8.552 | 8.385 | 8.474 | 32,928,472 | +0.02(+0.27%) |
Dec 12, 2003 | 8.406 | 8.482 | 8.368 | 8.451 | 27,843,476 | +0.02(+0.27%) |
Dec 11, 2003 | 8.368 | 8.476 | 8.348 | 8.428 | 37,024,556 | -0.01(-0.09%) |
Dec 10, 2003 | 8.241 | 8.451 | 8.145 | 8.436 | 32,573,254 | +0.20(+2.39%) |
Dec 09, 2003 | 8.342 | 8.348 | 8.239 | 8.239 | 34,995,304 | -0.11(-1.27%) |
Dec 08, 2003 | 8.444 | 8.449 | 8.289 | 8.345 | 25,747,768 | -0.10(-1.17%) |
Dec 05, 2003 | 8.428 | 8.530 | 8.383 | 8.444 | 33,413,832 | +0.04(+0.45%) |
Dec 04, 2003 | 8.123 | 8.406 | 8.123 | 8.406 | 54,241,948 | +0.26(+3.13%) |
Dec 03, 2003 | 8.216 | 8.264 | 8.138 | 8.150 | 31,310,610 | -0.08(-1.01%) |
Dec 02, 2003 | 8.279 | 8.282 | 8.178 | 8.234 | 32,130,616 | -0.05(-0.61%) |
Dec 01, 2003 | 8.259 | 8.297 | 8.203 | 8.284 | 25,491,046 | -0.02(-0.21%) |
Nov 28, 2003 | 8.259 | 8.305 | 8.219 | 8.302 | 9,595,238 | +0.02(+0.24%) |
Nov 26, 2003 | 8.368 | 8.380 | 8.178 | 8.282 | 27,716,104 | -0.07(-0.82%) |
Nov 25, 2003 | 8.254 | 8.363 | 8.178 | 8.350 | 29,018,306 | +0.13(+1.63%) |
Nov 24, 2003 | 8.191 | 8.289 | 8.183 | 8.216 | 28,952,642 | +0.08(+0.93%) |
Nov 21, 2003 | 8.102 | 8.209 | 8.052 | 8.140 | 33,154,342 | +0.09(+1.16%) |
Nov 20, 2003 | 8.062 | 8.138 | 8.042 | 8.047 | 30,259,592 | -0.10(-1.18%) |
Nov 19, 2003 | 8.203 | 8.203 | 8.097 | 8.143 | 27,159,938 | -0.06(-0.77%) |
Nov 18, 2003 | 8.317 | 8.340 | 8.196 | 8.206 | 31,302,302 | -0.07(-0.86%) |
Nov 17, 2003 | 8.267 | 8.418 | 8.216 | 8.277 | 34,124,268 | +0.03(+0.40%) |
Nov 14, 2003 | 8.072 | 8.249 | 8.039 | 8.244 | 34,935,968 | +0.17(+2.13%) |
Nov 13, 2003 | 8.153 | 8.166 | 8.039 | 8.072 | 24,164,714 | -0.13(-1.57%) |
Nov 12, 2003 | 8.201 | 8.226 | 8.133 | 8.201 | 19,309,540 | +0.00(+0.00%) |
Nov 11, 2003 | 8.178 | 8.241 | 8.145 | 8.201 | 16,886,306 | -0.01(-0.09%) |
Nov 10, 2003 | 8.130 | 8.272 | 8.110 | 8.209 | 24,688,838 | +0.08(+0.93%) |
Nov 07, 2003 | 8.191 | 8.267 | 8.110 | 8.133 | 23,687,266 | -0.07(-0.86%) |
Nov 06, 2003 | 8.203 | 8.342 | 8.158 | 8.203 | 24,204,270 | -0.11(-1.34%) |
Nov 05, 2003 | 8.244 | 8.355 | 8.196 | 8.315 | 23,786,158 | +0.00(+0.00%) |
Nov 04, 2003 | 8.380 | 8.431 | 8.300 | 8.315 | 23,476,430 | -0.08(-0.99%) |
Nov 03, 2003 | 8.519 | 8.555 | 8.335 | 8.398 | 27,009,624 | -0.10(-1.13%) |
Oct 31, 2003 | 8.342 | 8.530 | 8.241 | 8.494 | 33,806,232 | +0.20(+2.44%) |
Oct 30, 2003 | 8.294 | 8.393 | 8.229 | 8.292 | 27,227,580 | -0.00(-0.03%) |
Oct 29, 2003 | 8.342 | 8.439 | 8.279 | 8.294 | 38,932,368 | -0.07(-0.82%) |
Oct 28, 2003 | 8.393 | 8.433 | 8.330 | 8.363 | 39,692,252 | -0.04(-0.45%) |
Oct 27, 2003 | 8.403 | 8.469 | 8.353 | 8.401 | 37,734,596 | -0.00(-0.03%) |
Oct 24, 2003 | 8.348 | 8.403 | 8.254 | 8.403 | 33,284,086 | +0.00(+0.00%) |
Oct 23, 2003 | 8.158 | 8.403 | 8.158 | 8.403 | 40,766,212 | +0.19(+2.37%) |
Oct 22, 2003 | 8.130 | 8.272 | 8.092 | 8.209 | 37,845,356 | +0.08(+0.96%) |
Oct 21, 2003 | 8.282 | 8.282 | 8.069 | 8.130 | 33,645,240 | -0.14(-1.68%) |
Oct 20, 2003 | 8.160 | 8.269 | 8.029 | 8.269 | 28,700,270 | +0.15(+1.84%) |
Oct 17, 2003 | 8.143 | 8.178 | 8.042 | 8.120 | 26,154,410 | -0.03(-0.31%) |
Oct 16, 2003 | 8.001 | 8.214 | 7.996 | 8.145 | 32,871,908 | +0.01(+0.16%) |
Oct 15, 2003 | 8.039 | 8.178 | 7.943 | 8.133 | 40,803,792 | +0.17(+2.13%) |
Oct 14, 2003 | 7.976 | 8.042 | 7.862 | 7.963 | 41,980,996 | -0.10(-1.19%) |
Oct 13, 2003 | 8.153 | 8.216 | 7.981 | 8.059 | 34,502,428 | -0.12(-1.45%) |
Oct 10, 2003 | 8.130 | 8.183 | 8.102 | 8.178 | 26,902,820 | -0.00(-0.03%) |
Oct 09, 2003 | 8.241 | 8.302 | 8.145 | 8.181 | 38,680,000 | -0.08(-0.98%) |
Oct 08, 2003 | 8.380 | 8.380 | 8.201 | 8.262 | 26,101,404 | -0.21(-2.45%) |
Oct 07, 2003 | 8.418 | 8.479 | 8.350 | 8.469 | 38,651,516 | -0.08(-0.89%) |
Oct 06, 2003 | 8.519 | 8.545 | 8.426 | 8.545 | 24,805,136 | +0.02(+0.18%) |
Oct 03, 2003 | 8.658 | 8.658 | 8.461 | 8.530 | 39,643,596 | +0.12(+1.38%) |
Oct 02, 2003 | 8.305 | 8.418 | 8.264 | 8.413 | 27,643,714 | +0.08(+0.91%) |