Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.563 | 9.600 | 9.453 | 9.577 | 2,411,310 | -0.02(-0.24%) |
Mar 30, 2005 | 9.493 | 9.613 | 9.490 | 9.600 | 3,686,931 | +0.11(+1.16%) |
Mar 29, 2005 | 9.567 | 9.617 | 9.427 | 9.490 | 2,974,449 | -0.11(-1.15%) |
Mar 28, 2005 | 9.490 | 9.667 | 9.467 | 9.600 | 3,462,357 | +0.11(+1.19%) |
Mar 24, 2005 | 9.430 | 9.597 | 9.367 | 9.487 | 4,722,420 | +0.06(+0.67%) |
Mar 23, 2005 | 9.300 | 9.533 | 9.153 | 9.423 | 5,816,949 | +0.10(+1.07%) |
Mar 22, 2005 | 9.217 | 9.410 | 9.217 | 9.323 | 3,857,202 | +0.08(+0.83%) |
Mar 21, 2005 | 9.177 | 9.287 | 9.083 | 9.247 | 3,386,718 | +0.05(+0.54%) |
Mar 18, 2005 | 9.167 | 9.237 | 9.133 | 9.197 | 3,298,512 | +0.00(+0.05%) |
Mar 17, 2005 | 9.250 | 9.287 | 9.123 | 9.192 | 4,528,314 | -0.05(-0.59%) |
Mar 16, 2005 | 9.303 | 9.500 | 9.200 | 9.247 | 3,417,393 | -0.14(-1.53%) |
Mar 15, 2005 | 9.380 | 9.470 | 9.323 | 9.390 | 2,638,641 | +0.04(+0.39%) |
Mar 14, 2005 | 9.260 | 9.383 | 9.240 | 9.353 | 4,270,527 | +0.12(+1.26%) |
Mar 11, 2005 | 9.280 | 9.353 | 9.177 | 9.237 | 4,785,147 | -0.01(-0.14%) |
Mar 10, 2005 | 9.263 | 9.323 | 9.197 | 9.250 | 3,861,564 | -0.05(-0.50%) |
Mar 09, 2005 | 9.333 | 9.333 | 9.247 | 9.297 | 4,940,004 | -0.03(-0.32%) |
Mar 08, 2005 | 9.450 | 9.473 | 9.300 | 9.327 | 2,764,788 | -0.13(-1.41%) |
Mar 07, 2005 | 9.403 | 9.467 | 9.393 | 9.460 | 3,568,974 | +0.05(+0.57%) |
Mar 04, 2005 | 9.410 | 9.500 | 9.373 | 9.407 | 3,922,212 | +0.02(+0.25%) |
Mar 03, 2005 | 9.337 | 9.483 | 9.293 | 9.383 | 6,303,516 | +0.08(+0.82%) |
Mar 02, 2005 | 9.230 | 9.387 | 9.117 | 9.307 | 5,520,249 | +0.05(+0.50%) |
Mar 01, 2005 | 9.013 | 9.270 | 8.963 | 9.260 | 9,237,753 | +0.28(+3.08%) |
Feb 28, 2005 | 8.967 | 9.007 | 8.877 | 8.983 | 5,445,801 | +0.03(+0.37%) |
Feb 25, 2005 | 8.897 | 8.957 | 8.790 | 8.950 | 3,020,520 | +0.06(+0.67%) |
Feb 24, 2005 | 8.617 | 8.897 | 8.617 | 8.890 | 4,769,910 | +0.24(+2.74%) |
Feb 23, 2005 | 8.607 | 8.733 | 8.420 | 8.653 | 8,083,923 | +0.10(+1.13%) |
Feb 22, 2005 | 8.470 | 8.610 | 8.423 | 8.557 | 7,057,008 | +0.01(+0.16%) |
Feb 18, 2005 | 8.653 | 8.687 | 8.497 | 8.543 | 7,228,575 | -0.14(-1.61%) |
Feb 17, 2005 | 8.923 | 8.927 | 8.663 | 8.683 | 5,991,084 | -0.20(-2.22%) |
Feb 16, 2005 | 9.063 | 9.063 | 8.793 | 8.880 | 8,655,336 | -0.19(-2.09%) |
Feb 15, 2005 | 9.157 | 9.200 | 9.047 | 9.070 | 3,281,970 | -0.10(-1.05%) |
Feb 14, 2005 | 9.240 | 9.240 | 9.153 | 9.167 | 2,614,317 | -0.06(-0.69%) |
Feb 11, 2005 | 9.117 | 9.273 | 9.010 | 9.230 | 3,840,537 | +0.15(+1.61%) |
Feb 10, 2005 | 9.220 | 9.220 | 9.057 | 9.083 | 3,944,832 | -0.06(-0.69%) |
Feb 09, 2005 | 9.330 | 9.330 | 9.053 | 9.147 | 4,303,233 | -0.18(-1.93%) |
Feb 08, 2005 | 9.223 | 9.350 | 9.177 | 9.327 | 3,430,269 | +0.08(+0.83%) |
Feb 07, 2005 | 9.173 | 9.267 | 9.120 | 9.250 | 3,867,465 | +0.09(+1.02%) |
Feb 04, 2005 | 9.120 | 9.263 | 9.120 | 9.157 | 4,036,863 | +0.02(+0.26%) |
Feb 03, 2005 | 9.237 | 9.287 | 9.077 | 9.133 | 3,856,800 | -0.10(-1.08%) |
Feb 02, 2005 | 9.303 | 9.333 | 9.163 | 9.233 | 3,063,813 | -0.01(-0.14%) |
Feb 01, 2005 | 9.110 | 9.333 | 9.110 | 9.247 | 4,432,890 | +0.17(+1.87%) |
Jan 31, 2005 | 8.933 | 9.083 | 8.897 | 9.077 | 4,190,859 | +0.16(+1.83%) |
Jan 28, 2005 | 9.100 | 9.100 | 8.800 | 8.913 | 3,400,506 | -0.16(-1.73%) |
Jan 27, 2005 | 9.093 | 9.100 | 9.020 | 9.070 | 3,999,486 | -0.05(-0.51%) |
Jan 26, 2005 | 9.140 | 9.237 | 9.000 | 9.117 | 2,760,633 | +0.06(+0.70%) |
Jan 25, 2005 | 9.083 | 9.190 | 9.000 | 9.053 | 1,866,513 | +0.01(+0.15%) |
Jan 24, 2005 | 9.190 | 9.213 | 9.023 | 9.040 | 2,652,474 | -0.18(-1.95%) |
Jan 21, 2005 | 9.183 | 9.303 | 9.130 | 9.220 | 3,079,860 | +0.02(+0.25%) |
Jan 20, 2005 | 9.140 | 9.260 | 9.097 | 9.197 | 4,265,742 | +0.09(+0.99%) |
Jan 19, 2005 | 9.370 | 9.383 | 9.037 | 9.107 | 4,311,618 | -0.28(-2.98%) |
Jan 18, 2005 | 9.383 | 9.440 | 9.310 | 9.387 | 2,162,364 | +0.02(+0.18%) |
Jan 14, 2005 | 9.343 | 9.440 | 9.263 | 9.370 | 1,691,328 | +0.07(+0.79%) |
Jan 13, 2005 | 9.260 | 9.450 | 9.150 | 9.297 | 3,480,096 | -0.01(-0.14%) |
Jan 12, 2005 | 9.107 | 9.317 | 9.107 | 9.310 | 2,447,172 | +0.18(+1.93%) |
Jan 11, 2005 | 9.173 | 9.210 | 9.050 | 9.133 | 4,299,810 | -0.08(-0.83%) |
Jan 10, 2005 | 9.250 | 9.303 | 9.143 | 9.210 | 2,395,218 | -0.07(-0.79%) |
Jan 07, 2005 | 9.393 | 9.420 | 9.180 | 9.283 | 1,876,485 | -0.08(-0.89%) |
Jan 06, 2005 | 9.490 | 9.490 | 9.307 | 9.367 | 2,243,793 | -0.07(-0.71%) |
Jan 05, 2005 | 9.340 | 9.597 | 9.197 | 9.433 | 5,738,856 | +0.22(+2.42%) |
Jan 04, 2005 | 9.520 | 9.637 | 9.157 | 9.210 | 5,455,410 | -0.30(-3.19%) |
Jan 03, 2005 | 9.683 | 9.833 | 9.483 | 9.513 | 6,582,021 | -0.08(-0.80%) |
Dec 31, 2004 | 9.657 | 9.717 | 9.560 | 9.590 | 1,764,300 | -0.08(-0.83%) |
Dec 30, 2004 | 9.667 | 9.780 | 9.650 | 9.670 | 2,211,000 | -0.01(-0.14%) |
Dec 29, 2004 | 9.667 | 9.697 | 9.580 | 9.683 | 2,560,200 | +0.07(+0.73%) |
Dec 28, 2004 | 9.500 | 9.667 | 9.470 | 9.613 | 1,425,000 | +0.14(+1.51%) |
Dec 27, 2004 | 9.483 | 9.600 | 9.417 | 9.470 | 1,697,100 | -0.01(-0.07%) |
Dec 23, 2004 | 9.460 | 9.564 | 9.413 | 9.477 | 2,206,800 | +0.02(+0.18%) |
Dec 22, 2004 | 9.447 | 9.623 | 9.407 | 9.460 | 2,748,600 | -0.06(-0.60%) |
Dec 21, 2004 | 9.423 | 9.573 | 9.263 | 9.517 | 4,728,900 | +0.08(+0.88%) |
Dec 20, 2004 | 9.527 | 9.707 | 9.393 | 9.433 | 3,295,800 | -0.04(-0.46%) |
Dec 17, 2004 | 9.750 | 9.787 | 9.440 | 9.477 | 3,476,100 | -0.20(-2.10%) |
Dec 16, 2004 | 9.683 | 9.753 | 9.610 | 9.680 | 4,364,400 | -0.00(-0.03%) |
Dec 15, 2004 | 9.513 | 9.810 | 9.500 | 9.683 | 7,381,200 | +0.12(+1.22%) |
Dec 14, 2004 | 9.290 | 9.580 | 9.230 | 9.567 | 4,077,000 | +0.24(+2.61%) |
Dec 13, 2004 | 9.370 | 9.410 | 9.173 | 9.323 | 3,818,100 | -0.07(-0.71%) |
Dec 10, 2004 | 9.443 | 9.473 | 9.350 | 9.390 | 3,948,000 | -0.09(-0.98%) |
Dec 09, 2004 | 9.373 | 9.527 | 9.330 | 9.483 | 4,855,200 | -0.02(-0.21%) |
Dec 08, 2004 | 9.303 | 9.633 | 9.297 | 9.503 | 6,182,100 | +0.20(+2.19%) |
Dec 07, 2004 | 9.420 | 9.507 | 9.280 | 9.300 | 3,764,400 | -0.14(-1.48%) |
Dec 06, 2004 | 9.470 | 9.513 | 9.390 | 9.440 | 2,632,200 | +0.01(+0.07%) |
Dec 03, 2004 | 9.300 | 9.500 | 9.250 | 9.433 | 5,787,900 | +0.00(+0.04%) |
Dec 02, 2004 | 9.103 | 9.670 | 8.947 | 9.430 | 9,464,100 | +0.23(+2.50%) |
Dec 01, 2004 | 9.167 | 9.467 | 9.120 | 9.200 | 6,356,100 | -0.08(-0.83%) |
Nov 30, 2004 | 9.330 | 9.343 | 9.190 | 9.277 | 6,559,200 | -0.14(-1.45%) |
Nov 29, 2004 | 9.557 | 9.570 | 9.310 | 9.413 | 3,710,400 | -0.14(-1.50%) |
Nov 26, 2004 | 9.567 | 9.727 | 9.557 | 9.557 | 1,090,500 | -0.08(-0.80%) |
Nov 24, 2004 | 9.693 | 9.693 | 9.527 | 9.633 | 3,101,700 | -0.02(-0.17%) |
Nov 23, 2004 | 9.547 | 9.813 | 9.533 | 9.650 | 10,145,400 | +0.28(+2.99%) |
Nov 22, 2004 | 9.513 | 9.577 | 9.350 | 9.370 | 4,496,700 | -0.19(-1.95%) |
Nov 19, 2004 | 9.993 | 9.997 | 9.527 | 9.557 | 6,371,100 | -0.43(-4.27%) |
Nov 18, 2004 | 9.907 | 10.09 | 9.807 | 9.983 | 4,830,000 | +0.02(+0.23%) |
Nov 17, 2004 | 9.933 | 10.08 | 9.867 | 9.960 | 4,551,900 | +0.11(+1.12%) |
Nov 16, 2004 | 10.00 | 10.10 | 9.763 | 9.850 | 2,699,100 | -0.22(-2.18%) |
Nov 15, 2004 | 9.880 | 10.09 | 9.867 | 10.07 | 3,641,400 | +0.19(+1.92%) |
Nov 12, 2004 | 9.617 | 9.907 | 9.610 | 9.880 | 3,219,600 | +0.21(+2.17%) |
Nov 11, 2004 | 9.730 | 9.797 | 9.523 | 9.670 | 4,180,800 | -0.06(-0.65%) |
Nov 10, 2004 | 9.750 | 9.789 | 9.660 | 9.733 | 2,847,300 | +0.00(+0.03%) |
Nov 09, 2004 | 9.617 | 9.733 | 9.573 | 9.730 | 4,829,400 | +0.11(+1.14%) |
Nov 08, 2004 | 9.697 | 9.767 | 9.547 | 9.620 | 3,453,600 | -0.13(-1.30%) |
Nov 05, 2004 | 9.733 | 9.857 | 9.673 | 9.747 | 3,741,900 | +0.06(+0.62%) |
Nov 04, 2004 | 9.580 | 9.733 | 9.283 | 9.687 | 11,257,800 | +0.05(+0.55%) |
Nov 03, 2004 | 9.847 | 9.947 | 9.600 | 9.633 | 6,528,600 | -0.11(-1.13%) |
Nov 02, 2004 | 9.600 | 9.783 | 9.547 | 9.743 | 5,384,700 | +0.19(+2.02%) |
Nov 01, 2004 | 9.673 | 9.743 | 9.513 | 9.550 | 6,099,000 | -0.08(-0.87%) |
Oct 29, 2004 | 9.517 | 9.760 | 9.503 | 9.633 | 7,613,700 | +0.10(+1.07%) |
Oct 28, 2004 | 9.267 | 9.700 | 9.180 | 9.532 | 4,548,900 | +0.28(+3.03%) |
Oct 27, 2004 | 8.987 | 9.340 | 8.877 | 9.251 | 5,040,000 | +0.27(+3.02%) |
Oct 26, 2004 | 9.000 | 9.163 | 8.930 | 8.980 | 2,736,300 | -0.00(-0.04%) |
Oct 25, 2004 | 8.930 | 8.987 | 8.833 | 8.983 | 1,904,400 | +0.03(+0.34%) |
Oct 22, 2004 | 9.030 | 9.030 | 8.887 | 8.953 | 3,733,200 | -0.05(-0.59%) |
Oct 21, 2004 | 8.670 | 9.007 | 8.603 | 9.007 | 4,603,800 | +0.37(+4.28%) |
Oct 20, 2004 | 8.520 | 8.717 | 8.500 | 8.637 | 2,746,500 | +0.04(+0.47%) |
Oct 19, 2004 | 8.550 | 8.790 | 8.507 | 8.597 | 2,768,400 | +0.02(+0.27%) |
Oct 18, 2004 | 8.167 | 8.573 | 8.087 | 8.573 | 4,220,400 | +0.36(+4.43%) |
Oct 15, 2004 | 8.317 | 8.383 | 8.183 | 8.210 | 3,847,800 | -0.07(-0.85%) |
Oct 14, 2004 | 8.393 | 8.530 | 8.267 | 8.280 | 4,000,800 | -0.15(-1.78%) |
Oct 13, 2004 | 8.570 | 8.703 | 8.373 | 8.430 | 4,554,300 | -0.06(-0.71%) |
Oct 12, 2004 | 8.507 | 8.547 | 8.433 | 8.490 | 3,224,100 | -0.13(-1.51%) |
Oct 11, 2004 | 8.457 | 8.703 | 8.423 | 8.620 | 2,697,000 | +0.17(+1.97%) |
Oct 08, 2004 | 8.573 | 8.600 | 8.417 | 8.453 | 3,747,300 | -0.16(-1.90%) |
Oct 07, 2004 | 8.813 | 8.887 | 8.567 | 8.617 | 4,521,300 | -0.20(-2.23%) |
Oct 06, 2004 | 8.787 | 8.923 | 8.617 | 8.813 | 13,575,600 | -0.23(-2.54%) |
Oct 05, 2004 | 9.083 | 9.130 | 9.010 | 9.043 | 1,745,700 | -0.06(-0.66%) |
Oct 04, 2004 | 9.083 | 9.333 | 9.050 | 9.103 | 3,825,000 | +0.01(+0.07%) |
Oct 01, 2004 | 8.957 | 9.153 | 8.890 | 9.097 | 3,918,300 | +0.11(+1.26%) |
Sep 30, 2004 | 9.000 | 9.030 | 8.870 | 8.983 | 4,210,200 | -0.06(-0.66%) |
Sep 29, 2004 | 9.013 | 9.097 | 8.920 | 9.043 | 3,101,100 | +0.05(+0.59%) |
Sep 28, 2004 | 8.993 | 9.050 | 8.753 | 8.990 | 3,652,800 | +0.04(+0.45%) |
Sep 27, 2004 | 8.900 | 9.080 | 8.690 | 8.950 | 5,541,000 | +0.06(+0.64%) |
Sep 24, 2004 | 8.770 | 9.033 | 8.733 | 8.893 | 2,866,500 | +0.11(+1.21%) |
Sep 23, 2004 | 8.833 | 8.907 | 8.773 | 8.787 | 2,326,800 | -0.08(-0.94%) |
Sep 22, 2004 | 9.070 | 9.097 | 8.833 | 8.870 | 3,983,700 | -0.23(-2.53%) |
Sep 21, 2004 | 9.060 | 9.233 | 9.057 | 9.100 | 4,844,400 | +0.00(+0.04%) |
Sep 20, 2004 | 9.083 | 9.147 | 8.950 | 9.097 | 3,736,200 | +0.01(+0.15%) |
Sep 17, 2004 | 9.150 | 9.190 | 8.983 | 9.083 | 8,145,000 | -0.06(-0.62%) |
Sep 16, 2004 | 8.977 | 9.140 | 8.967 | 9.140 | 3,341,400 | +0.16(+1.82%) |
Sep 15, 2004 | 8.983 | 9.037 | 8.820 | 8.977 | 4,632,300 | +0.03(+0.30%) |
Sep 14, 2004 | 8.720 | 8.960 | 8.717 | 8.950 | 6,131,400 | +0.26(+3.03%) |
Sep 13, 2004 | 8.513 | 8.817 | 8.447 | 8.687 | 5,986,500 | +0.20(+2.36%) |
Sep 10, 2004 | 8.333 | 8.487 | 8.233 | 8.487 | 3,750,300 | +0.16(+1.88%) |
Sep 09, 2004 | 8.410 | 8.450 | 8.153 | 8.330 | 3,634,200 | -0.00(-0.04%) |
Sep 08, 2004 | 8.397 | 8.533 | 8.293 | 8.333 | 3,940,800 | -0.03(-0.32%) |
Sep 07, 2004 | 8.417 | 8.500 | 8.250 | 8.360 | 3,259,200 | +0.01(+0.12%) |
Sep 03, 2004 | 8.300 | 8.467 | 8.190 | 8.350 | 4,982,400 | +0.08(+0.97%) |
Sep 02, 2004 | 7.923 | 8.333 | 7.850 | 8.270 | 4,461,600 | +0.40(+5.04%) |
Sep 01, 2004 | 7.890 | 7.987 | 7.773 | 7.873 | 2,196,000 | +0.04(+0.47%) |
Aug 31, 2004 | 7.950 | 7.950 | 7.757 | 7.837 | 2,544,600 | -0.08(-0.97%) |
Aug 30, 2004 | 7.993 | 8.037 | 7.867 | 7.913 | 2,367,300 | -0.09(-1.12%) |
Aug 27, 2004 | 7.966 | 8.030 | 7.847 | 8.003 | 4,361,400 | +0.07(+0.92%) |
Aug 26, 2004 | 7.963 | 8.283 | 7.787 | 7.930 | 15,842,400 | -0.39(-4.65%) |
Aug 25, 2004 | 8.190 | 8.433 | 8.140 | 8.317 | 5,060,700 | +0.11(+1.34%) |
Aug 24, 2004 | 8.327 | 8.463 | 8.187 | 8.207 | 3,981,900 | -0.04(-0.49%) |
Aug 23, 2004 | 8.167 | 8.330 | 8.017 | 8.247 | 6,399,300 | +0.06(+0.73%) |
Aug 20, 2004 | 8.043 | 8.273 | 8.037 | 8.187 | 2,206,200 | +0.14(+1.70%) |
Aug 19, 2004 | 8.037 | 8.100 | 7.937 | 8.050 | 2,157,300 | -0.04(-0.54%) |
Aug 18, 2004 | 7.930 | 8.167 | 7.927 | 8.093 | 4,415,400 | +0.12(+1.46%) |
Aug 17, 2004 | 7.720 | 8.107 | 7.710 | 7.977 | 5,432,700 | +0.25(+3.28%) |
Aug 16, 2004 | 7.567 | 7.773 | 7.520 | 7.723 | 5,383,800 | +0.24(+3.16%) |
Aug 13, 2004 | 7.727 | 7.740 | 7.430 | 7.487 | 7,128,600 | -0.19(-2.52%) |
Aug 12, 2004 | 7.827 | 7.900 | 7.643 | 7.680 | 4,173,300 | -0.19(-2.37%) |
Aug 11, 2004 | 8.073 | 8.147 | 7.833 | 7.867 | 4,129,800 | -0.31(-3.79%) |
Aug 10, 2004 | 8.047 | 8.197 | 7.967 | 8.177 | 4,917,600 | +0.18(+2.21%) |
Aug 09, 2004 | 7.983 | 8.133 | 7.907 | 8.000 | 4,314,900 | +0.08(+1.01%) |
Aug 06, 2004 | 8.127 | 8.240 | 7.870 | 7.920 | 6,690,000 | -0.26(-3.22%) |
Aug 05, 2004 | 8.660 | 8.723 | 8.033 | 8.183 | 16,553,400 | -0.77(-8.57%) |
Aug 04, 2004 | 8.983 | 9.030 | 8.803 | 8.950 | 2,830,500 | -0.08(-0.92%) |
Aug 03, 2004 | 9.100 | 9.210 | 8.970 | 9.033 | 3,426,300 | -0.13(-1.38%) |
Aug 02, 2004 | 8.987 | 9.193 | 8.870 | 9.160 | 5,247,600 | +0.19(+2.12%) |
Jul 30, 2004 | 8.817 | 8.983 | 8.757 | 8.970 | 3,058,800 | +0.04(+0.45%) |
Jul 29, 2004 | 8.847 | 9.120 | 8.783 | 8.930 | 3,752,400 | +0.24(+2.76%) |
Jul 28, 2004 | 8.803 | 8.900 | 8.457 | 8.690 | 3,369,600 | -0.20(-2.25%) |
Jul 27, 2004 | 8.770 | 8.917 | 8.723 | 8.890 | 1,974,900 | +0.25(+2.93%) |
Jul 26, 2004 | 8.707 | 8.877 | 8.543 | 8.637 | 2,292,600 | -0.13(-1.48%) |
Jul 23, 2004 | 8.920 | 8.967 | 8.677 | 8.767 | 2,525,700 | -0.22(-2.45%) |
Jul 22, 2004 | 8.853 | 8.987 | 8.727 | 8.987 | 2,887,500 | +0.11(+1.28%) |
Jul 21, 2004 | 9.070 | 9.207 | 8.867 | 8.873 | 2,233,200 | -0.25(-2.74%) |
Jul 20, 2004 | 8.770 | 9.123 | 8.770 | 9.123 | 2,458,800 | +0.33(+3.75%) |
Jul 19, 2004 | 8.873 | 8.887 | 8.680 | 8.793 | 3,684,300 | +0.05(+0.61%) |
Jul 16, 2004 | 9.133 | 9.140 | 8.670 | 8.740 | 4,435,800 | -0.32(-3.57%) |
Jul 15, 2004 | 9.100 | 9.193 | 9.010 | 9.063 | 2,020,500 | -0.03(-0.35%) |
Jul 14, 2004 | 9.157 | 9.233 | 9.003 | 9.095 | 3,745,800 | -0.14(-1.57%) |
Jul 13, 2004 | 9.150 | 9.287 | 9.117 | 9.240 | 2,440,500 | +0.11(+1.24%) |
Jul 12, 2004 | 9.057 | 9.163 | 8.970 | 9.127 | 1,956,000 | +0.06(+0.62%) |
Jul 09, 2004 | 8.940 | 9.100 | 8.900 | 9.070 | 2,689,500 | +0.13(+1.45%) |
Jul 08, 2004 | 9.050 | 9.083 | 8.853 | 8.940 | 2,705,700 | -0.09(-1.00%) |
Jul 07, 2004 | 9.017 | 9.287 | 8.930 | 9.030 | 7,763,400 | +0.32(+3.63%) |
Jul 06, 2004 | 8.863 | 8.917 | 8.713 | 8.713 | 3,349,500 | -0.15(-1.73%) |
Jul 02, 2004 | 9.037 | 9.080 | 8.833 | 8.867 | 2,343,900 | -0.06(-0.71%) |
Jul 01, 2004 | 9.150 | 9.150 | 8.927 | 8.930 | 2,913,900 | -0.21(-2.33%) |
Jun 30, 2004 | 9.160 | 9.170 | 8.963 | 9.143 | 4,985,400 | +0.01(+0.07%) |
Jun 29, 2004 | 9.387 | 9.427 | 9.050 | 9.137 | 5,168,700 | -0.20(-2.11%) |
Jun 28, 2004 | 9.640 | 9.733 | 9.283 | 9.333 | 3,498,000 | -0.31(-3.25%) |
Jun 25, 2004 | 9.330 | 9.652 | 9.330 | 9.647 | 3,790,500 | +0.27(+2.88%) |
Jun 24, 2004 | 9.420 | 9.530 | 9.310 | 9.377 | 3,115,800 | -0.04(-0.42%) |
Jun 23, 2004 | 9.113 | 9.433 | 9.047 | 9.417 | 3,461,400 | +0.24(+2.62%) |
Jun 22, 2004 | 9.217 | 9.243 | 9.023 | 9.177 | 2,670,900 | -0.06(-0.69%) |
Jun 21, 2004 | 9.330 | 9.388 | 9.207 | 9.240 | 1,980,000 | -0.10(-1.09%) |
Jun 18, 2004 | 9.233 | 9.447 | 9.167 | 9.342 | 3,051,300 | +0.05(+0.59%) |
Jun 17, 2004 | 9.290 | 9.400 | 9.223 | 9.287 | 1,761,600 | -0.08(-0.89%) |
Jun 16, 2004 | 9.310 | 9.417 | 9.220 | 9.370 | 2,078,100 | +0.01(+0.14%) |
Jun 15, 2004 | 9.193 | 9.433 | 9.193 | 9.357 | 2,646,000 | +0.15(+1.67%) |
Jun 14, 2004 | 9.143 | 9.333 | 9.090 | 9.203 | 5,394,000 | -0.32(-3.33%) |
Jun 10, 2004 | 9.490 | 9.627 | 9.413 | 9.520 | 2,265,900 | +0.00(+0.00%) |
Jun 09, 2004 | 9.607 | 9.663 | 9.460 | 9.520 | 3,887,100 | -0.14(-1.45%) |
Jun 08, 2004 | 9.607 | 9.733 | 9.523 | 9.660 | 1,975,200 | +0.02(+0.21%) |
Jun 07, 2004 | 9.576 | 9.690 | 9.483 | 9.640 | 2,129,400 | +0.14(+1.51%) |
Jun 04, 2004 | 9.450 | 9.723 | 9.433 | 9.497 | 4,257,000 | +0.13(+1.35%) |
Jun 03, 2004 | 9.460 | 9.563 | 9.367 | 9.370 | 2,541,900 | -0.10(-1.02%) |
Jun 02, 2004 | 9.470 | 9.493 | 9.320 | 9.467 | 4,219,800 | +0.02(+0.21%) |
Jun 01, 2004 | 9.253 | 9.540 | 9.253 | 9.447 | 5,773,800 | +0.15(+1.58%) |
May 28, 2004 | 9.313 | 9.367 | 9.197 | 9.300 | 8,532,600 | +0.06(+0.61%) |
May 27, 2004 | 9.063 | 9.570 | 9.040 | 9.243 | 19,477,800 | +0.74(+8.66%) |
May 26, 2004 | 8.450 | 8.600 | 8.443 | 8.507 | 3,679,800 | +0.01(+0.08%) |
May 25, 2004 | 8.327 | 8.537 | 8.263 | 8.500 | 6,655,800 | +0.13(+1.59%) |
May 24, 2004 | 8.520 | 8.587 | 8.303 | 8.367 | 6,978,000 | -0.10(-1.22%) |
May 21, 2004 | 8.360 | 8.487 | 8.293 | 8.470 | 4,508,400 | +0.19(+2.25%) |
May 20, 2004 | 8.321 | 8.350 | 8.243 | 8.283 | 3,579,900 | +0.04(+0.49%) |
May 19, 2004 | 8.357 | 8.450 | 8.243 | 8.243 | 6,477,000 | -0.04(-0.48%) |
May 18, 2004 | 8.353 | 8.433 | 8.240 | 8.283 | 4,149,000 | -0.02(-0.28%) |
May 17, 2004 | 8.197 | 8.417 | 8.167 | 8.307 | 4,660,800 | -0.06(-0.68%) |
May 14, 2004 | 8.433 | 8.493 | 8.287 | 8.363 | 3,205,800 | -0.01(-0.16%) |
May 13, 2004 | 8.497 | 8.497 | 8.307 | 8.377 | 2,454,300 | -0.13(-1.57%) |
May 12, 2004 | 8.453 | 8.520 | 8.190 | 8.510 | 6,933,300 | +0.04(+0.51%) |
May 11, 2004 | 8.530 | 8.633 | 8.410 | 8.467 | 5,177,400 | +0.05(+0.55%) |
May 10, 2004 | 8.380 | 8.490 | 8.263 | 8.420 | 6,105,300 | +0.01(+0.08%) |
May 07, 2004 | 8.583 | 8.700 | 8.387 | 8.413 | 6,490,200 | -0.27(-3.11%) |
May 06, 2004 | 8.900 | 8.947 | 8.593 | 8.683 | 24,482,100 | -0.78(-8.27%) |
May 05, 2004 | 9.417 | 9.540 | 9.387 | 9.467 | 5,994,000 | +0.04(+0.42%) |
May 04, 2004 | 9.137 | 9.480 | 9.133 | 9.427 | 5,572,200 | +0.25(+2.69%) |
May 03, 2004 | 9.067 | 9.277 | 8.917 | 9.180 | 5,123,400 | +0.19(+2.08%) |
Apr 30, 2004 | 9.093 | 9.117 | 8.940 | 8.993 | 3,863,700 | -0.06(-0.63%) |
Apr 29, 2004 | 9.293 | 9.343 | 9.013 | 9.050 | 3,131,400 | -0.19(-2.02%) |
Apr 28, 2004 | 9.363 | 9.397 | 9.210 | 9.237 | 3,793,800 | -0.14(-1.46%) |
Apr 27, 2004 | 9.550 | 9.623 | 9.253 | 9.373 | 8,112,900 | -0.13(-1.33%) |
Apr 26, 2004 | 9.790 | 9.850 | 9.450 | 9.500 | 4,490,100 | -0.28(-2.83%) |
Apr 23, 2004 | 9.683 | 9.810 | 9.610 | 9.777 | 2,013,000 | +0.01(+0.10%) |
Apr 22, 2004 | 9.647 | 9.843 | 9.523 | 9.767 | 4,555,200 | +0.09(+0.93%) |
Apr 21, 2004 | 9.933 | 9.933 | 9.573 | 9.677 | 6,733,800 | -0.17(-1.73%) |
Apr 20, 2004 | 9.893 | 10.05 | 9.817 | 9.847 | 6,868,800 | -0.14(-1.43%) |
Apr 19, 2004 | 9.867 | 10.00 | 9.760 | 9.990 | 3,407,700 | +0.12(+1.22%) |
Apr 16, 2004 | 9.710 | 10.00 | 9.703 | 9.870 | 2,958,300 | +0.12(+1.20%) |
Apr 15, 2004 | 9.667 | 9.843 | 9.623 | 9.753 | 2,722,800 | +0.10(+1.07%) |
Apr 14, 2004 | 9.727 | 9.800 | 9.587 | 9.650 | 2,484,000 | -0.03(-0.31%) |
Apr 13, 2004 | 10.00 | 10.03 | 9.557 | 9.680 | 3,517,500 | -0.23(-2.29%) |
Apr 12, 2004 | 9.777 | 10.05 | 9.757 | 9.907 | 3,703,200 | +0.12(+1.26%) |
Apr 08, 2004 | 10.21 | 10.23 | 9.693 | 9.783 | 5,550,000 | -0.39(-3.83%) |
Apr 07, 2004 | 10.29 | 10.29 | 9.977 | 10.17 | 2,723,100 | -0.13(-1.29%) |
Apr 06, 2004 | 10.28 | 10.48 | 10.17 | 10.31 | 3,348,300 | -0.09(-0.83%) |
Apr 05, 2004 | 10.30 | 10.39 | 10.22 | 10.39 | 3,598,500 | +0.11(+1.10%) |
Apr 02, 2004 | 10.31 | 10.33 | 10.07 | 10.28 | 6,066,900 | +0.24(+2.42%) |