Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.09 | 10.09 | 9.950 | 10.01 | 206,883 | -0.08(-0.84%) |
Dec 30, 2004 | 9.988 | 10.14 | 9.988 | 10.09 | 638,122 | +0.08(+0.75%) |
Dec 29, 2004 | 9.927 | 10.03 | 9.870 | 10.02 | 466,607 | +0.06(+0.57%) |
Dec 28, 2004 | 9.753 | 9.974 | 9.617 | 9.960 | 561,633 | +0.21(+2.17%) |
Dec 27, 2004 | 9.739 | 9.795 | 9.593 | 9.748 | 186,003 | +0.02(+0.24%) |
Dec 23, 2004 | 9.786 | 9.842 | 9.715 | 9.725 | 186,429 | -0.06(-0.62%) |
Dec 22, 2004 | 9.856 | 9.880 | 9.622 | 9.786 | 326,625 | -0.05(-0.48%) |
Dec 21, 2004 | 9.570 | 9.833 | 9.551 | 9.833 | 731,657 | +0.32(+3.35%) |
Dec 20, 2004 | 9.457 | 9.514 | 9.368 | 9.514 | 514,120 | +0.05(+0.55%) |
Dec 17, 2004 | 9.265 | 9.556 | 9.241 | 9.462 | 772,991 | +0.20(+2.13%) |
Dec 16, 2004 | 9.387 | 9.410 | 9.265 | 9.265 | 313,202 | -0.12(-1.30%) |
Dec 15, 2004 | 9.363 | 9.467 | 9.293 | 9.387 | 429,747 | +0.02(+0.20%) |
Dec 14, 2004 | 9.082 | 9.448 | 8.974 | 9.368 | 1,070,426 | +0.31(+3.42%) |
Dec 13, 2004 | 8.964 | 9.077 | 8.922 | 9.058 | 809,851 | +0.07(+0.78%) |
Dec 10, 2004 | 9.091 | 9.119 | 8.908 | 8.988 | 447,644 | -0.13(-1.44%) |
Dec 09, 2004 | 9.058 | 9.152 | 8.894 | 9.119 | 493,666 | +0.00(+0.00%) |
Dec 08, 2004 | 9.124 | 9.199 | 9.011 | 9.119 | 326,198 | -0.03(-0.36%) |
Dec 07, 2004 | 9.255 | 9.349 | 9.063 | 9.152 | 411,210 | -0.10(-1.12%) |
Dec 06, 2004 | 9.373 | 9.373 | 9.223 | 9.255 | 464,263 | -0.12(-1.25%) |
Dec 03, 2004 | 9.645 | 9.645 | 9.359 | 9.373 | 360,075 | -0.31(-3.15%) |
Dec 02, 2004 | 9.528 | 9.687 | 9.457 | 9.678 | 604,458 | +0.14(+1.43%) |
Dec 01, 2004 | 9.551 | 9.837 | 9.298 | 9.542 | 1,080,866 | -0.11(-1.17%) |
Nov 30, 2004 | 9.997 | 10.03 | 9.654 | 9.654 | 1,315,874 | -0.34(-3.43%) |
Nov 29, 2004 | 10.19 | 10.21 | 9.978 | 9.997 | 528,608 | -0.23(-2.25%) |
Nov 26, 2004 | 10.16 | 10.29 | 10.16 | 10.23 | 91,190 | +0.09(+0.88%) |
Nov 24, 2004 | 10.11 | 10.21 | 9.997 | 10.14 | 416,750 | +0.04(+0.42%) |
Nov 23, 2004 | 10.20 | 10.23 | 9.927 | 10.10 | 1,013,539 | -0.11(-1.10%) |
Nov 22, 2004 | 9.997 | 10.21 | 9.960 | 10.21 | 1,122,200 | +0.23(+2.35%) |
Nov 19, 2004 | 10.14 | 10.14 | 9.945 | 9.974 | 771,925 | -0.21(-2.07%) |
Nov 18, 2004 | 10.47 | 10.51 | 10.14 | 10.18 | 675,834 | -0.32(-3.04%) |
Nov 17, 2004 | 10.44 | 10.65 | 10.34 | 10.50 | 616,177 | +0.12(+1.13%) |
Nov 16, 2004 | 10.45 | 10.48 | 10.33 | 10.39 | 539,687 | -0.07(-0.63%) |
Nov 15, 2004 | 10.33 | 10.45 | 10.31 | 10.45 | 569,729 | +0.17(+1.64%) |
Nov 12, 2004 | 10.23 | 10.30 | 10.20 | 10.28 | 535,000 | +0.05(+0.46%) |
Nov 11, 2004 | 10.07 | 10.31 | 10.07 | 10.24 | 533,295 | +0.17(+1.68%) |
Nov 10, 2004 | 9.931 | 10.11 | 9.894 | 10.07 | 409,719 | +0.10(+1.04%) |
Nov 09, 2004 | 9.856 | 9.983 | 9.791 | 9.964 | 375,842 | +0.08(+0.81%) |
Nov 08, 2004 | 9.814 | 9.917 | 9.669 | 9.884 | 265,049 | +0.08(+0.77%) |
Nov 05, 2004 | 9.720 | 9.889 | 9.584 | 9.809 | 398,214 | +0.18(+1.90%) |
Nov 04, 2004 | 9.504 | 9.626 | 9.415 | 9.626 | 292,535 | +0.10(+1.08%) |
Nov 03, 2004 | 9.537 | 9.598 | 9.392 | 9.523 | 285,503 | +0.00(+0.05%) |
Nov 02, 2004 | 9.532 | 9.579 | 9.434 | 9.518 | 302,975 | -0.01(-0.15%) |
Nov 01, 2004 | 9.612 | 9.612 | 9.410 | 9.532 | 325,985 | +0.02(+0.20%) |
Oct 29, 2004 | 9.500 | 9.617 | 9.307 | 9.514 | 464,050 | +0.10(+1.10%) |
Oct 28, 2004 | 9.302 | 9.509 | 9.274 | 9.410 | 712,907 | +0.06(+0.60%) |
Oct 27, 2004 | 9.152 | 9.387 | 9.087 | 9.354 | 481,521 | +0.21(+2.26%) |
Oct 26, 2004 | 9.152 | 9.237 | 8.932 | 9.148 | 660,494 | -0.05(-0.56%) |
Oct 25, 2004 | 8.735 | 9.260 | 8.730 | 9.199 | 445,087 | +0.31(+3.48%) |
Oct 22, 2004 | 9.373 | 9.378 | 8.875 | 8.889 | 373,072 | -0.48(-5.16%) |
Oct 21, 2004 | 8.730 | 9.378 | 8.678 | 9.373 | 921,069 | +0.64(+7.37%) |
Oct 20, 2004 | 8.636 | 8.828 | 8.598 | 8.730 | 410,358 | +0.02(+0.22%) |
Oct 19, 2004 | 9.152 | 9.185 | 8.683 | 8.711 | 403,327 | -0.38(-4.13%) |
Oct 18, 2004 | 9.110 | 9.129 | 8.993 | 9.087 | 548,210 | -0.02(-0.21%) |
Oct 15, 2004 | 8.889 | 9.171 | 8.828 | 9.105 | 412,702 | +0.22(+2.43%) |
Oct 14, 2004 | 8.918 | 8.988 | 8.805 | 8.889 | 252,905 | -0.03(-0.32%) |
Oct 13, 2004 | 8.993 | 9.101 | 8.885 | 8.918 | 417,176 | -0.01(-0.16%) |
Oct 12, 2004 | 8.964 | 8.988 | 8.824 | 8.932 | 264,836 | -0.13(-1.40%) |
Oct 11, 2004 | 8.871 | 9.058 | 8.824 | 9.058 | 242,039 | +0.19(+2.12%) |
Oct 08, 2004 | 9.030 | 9.030 | 8.772 | 8.871 | 513,907 | -0.15(-1.66%) |
Oct 07, 2004 | 9.270 | 9.293 | 9.016 | 9.021 | 360,928 | -0.25(-2.73%) |
Oct 06, 2004 | 8.964 | 9.274 | 8.960 | 9.274 | 461,493 | +0.36(+4.05%) |
Oct 05, 2004 | 8.739 | 8.936 | 8.706 | 8.913 | 328,968 | +0.07(+0.74%) |
Oct 04, 2004 | 8.969 | 8.983 | 8.842 | 8.847 | 324,068 | -0.12(-1.31%) |
Oct 01, 2004 | 8.725 | 9.007 | 8.720 | 8.964 | 419,094 | +0.19(+2.19%) |
Sep 30, 2004 | 8.551 | 8.875 | 8.514 | 8.772 | 519,233 | +0.16(+1.91%) |
Sep 29, 2004 | 8.659 | 8.800 | 8.603 | 8.608 | 498,353 | -0.09(-1.03%) |
Sep 28, 2004 | 8.458 | 8.725 | 8.448 | 8.697 | 749,980 | +0.36(+4.28%) |
Sep 27, 2004 | 8.425 | 8.444 | 8.331 | 8.340 | 229,681 | -0.11(-1.33%) |
Sep 24, 2004 | 8.401 | 8.570 | 8.392 | 8.453 | 605,524 | +0.11(+1.35%) |
Sep 23, 2004 | 8.354 | 8.406 | 8.270 | 8.340 | 184,725 | -0.01(-0.17%) |
Sep 22, 2004 | 8.331 | 8.401 | 8.260 | 8.354 | 354,110 | +0.03(+0.34%) |
Sep 21, 2004 | 8.307 | 8.350 | 8.251 | 8.326 | 301,270 | +0.02(+0.23%) |
Sep 20, 2004 | 8.096 | 8.354 | 8.096 | 8.307 | 1,207,852 | +0.19(+2.31%) |
Sep 17, 2004 | 8.260 | 8.260 | 8.068 | 8.120 | 469,590 | -0.09(-1.09%) |
Sep 16, 2004 | 8.223 | 8.289 | 8.157 | 8.209 | 220,093 | -0.01(-0.17%) |
Sep 15, 2004 | 8.190 | 8.242 | 8.171 | 8.223 | 250,987 | +0.01(+0.11%) |
Sep 14, 2004 | 8.364 | 8.368 | 8.167 | 8.214 | 353,683 | -0.10(-1.24%) |
Sep 13, 2004 | 8.354 | 8.439 | 8.265 | 8.317 | 191,969 | +0.01(+0.11%) |
Sep 10, 2004 | 8.298 | 8.387 | 8.185 | 8.307 | 562,059 | +0.01(+0.11%) |
Sep 09, 2004 | 8.260 | 8.415 | 8.256 | 8.298 | 838,614 | +0.15(+1.84%) |
Sep 08, 2004 | 8.401 | 8.453 | 8.138 | 8.148 | 384,578 | -0.30(-3.50%) |
Sep 07, 2004 | 8.331 | 8.561 | 8.331 | 8.444 | 555,880 | +0.23(+2.74%) |
Sep 03, 2004 | 8.251 | 8.350 | 8.026 | 8.218 | 137,425 | -0.03(-0.40%) |
Sep 02, 2004 | 7.866 | 8.260 | 7.866 | 8.251 | 244,808 | +0.38(+4.89%) |
Sep 01, 2004 | 7.988 | 7.993 | 7.768 | 7.866 | 364,550 | -0.16(-2.05%) |
Aug 31, 2004 | 8.260 | 8.279 | 7.960 | 8.030 | 291,895 | -0.18(-2.23%) |
Aug 30, 2004 | 8.214 | 8.312 | 8.120 | 8.214 | 182,381 | -0.07(-0.85%) |
Aug 27, 2004 | 7.979 | 8.326 | 7.979 | 8.284 | 849,480 | +0.35(+4.44%) |
Aug 26, 2004 | 8.049 | 8.092 | 7.899 | 7.932 | 338,130 | -0.13(-1.63%) |
Aug 25, 2004 | 8.045 | 8.138 | 7.988 | 8.063 | 303,614 | +0.02(+0.23%) |
Aug 24, 2004 | 8.143 | 8.223 | 7.993 | 8.045 | 384,578 | -0.05(-0.64%) |
Aug 23, 2004 | 8.209 | 8.218 | 8.002 | 8.096 | 162,140 | -0.11(-1.37%) |
Aug 20, 2004 | 7.974 | 8.246 | 7.974 | 8.209 | 162,566 | +0.24(+3.06%) |
Aug 19, 2004 | 8.190 | 8.256 | 7.885 | 7.965 | 129,755 | -0.29(-3.52%) |
Aug 18, 2004 | 7.955 | 8.256 | 7.932 | 8.256 | 144,030 | +0.23(+2.93%) |
Aug 17, 2004 | 8.214 | 8.214 | 7.927 | 8.021 | 117,184 | -0.12(-1.44%) |
Aug 16, 2004 | 7.974 | 8.195 | 7.974 | 8.138 | 119,741 | +0.21(+2.66%) |
Aug 13, 2004 | 7.979 | 8.030 | 7.833 | 7.927 | 111,857 | +0.02(+0.24%) |
Aug 12, 2004 | 8.002 | 8.096 | 7.885 | 7.908 | 269,311 | -0.21(-2.60%) |
Aug 11, 2004 | 8.120 | 8.209 | 7.998 | 8.120 | 169,384 | -0.06(-0.75%) |
Aug 10, 2004 | 8.026 | 8.265 | 8.007 | 8.181 | 122,084 | +0.19(+2.41%) |
Aug 09, 2004 | 8.026 | 8.035 | 7.862 | 7.988 | 336,638 | -0.00(-0.06%) |
Aug 06, 2004 | 8.270 | 8.307 | 7.969 | 7.993 | 381,808 | -0.30(-3.57%) |
Aug 05, 2004 | 8.542 | 8.575 | 8.270 | 8.289 | 256,740 | -0.28(-3.23%) |
Aug 04, 2004 | 8.401 | 8.584 | 8.214 | 8.566 | 656,232 | +0.12(+1.39%) |
Aug 03, 2004 | 8.429 | 8.589 | 8.340 | 8.448 | 292,321 | -0.00(-0.06%) |
Aug 02, 2004 | 8.495 | 8.514 | 8.303 | 8.453 | 161,288 | -0.09(-1.04%) |
Jul 30, 2004 | 8.528 | 8.542 | 8.406 | 8.542 | 212,423 | +0.01(+0.17%) |
Jul 29, 2004 | 8.542 | 8.561 | 8.425 | 8.528 | 248,857 | -0.01(-0.16%) |
Jul 28, 2004 | 8.519 | 8.589 | 8.406 | 8.542 | 325,559 | -0.04(-0.49%) |
Jul 27, 2004 | 8.631 | 8.636 | 8.566 | 8.584 | 594,657 | -0.00(-0.05%) |
Jul 26, 2004 | 8.608 | 8.641 | 8.551 | 8.589 | 593,166 | +0.02(+0.27%) |
Jul 23, 2004 | 8.495 | 8.636 | 8.448 | 8.566 | 486,422 | +0.09(+1.11%) |
Jul 22, 2004 | 8.401 | 8.519 | 8.284 | 8.472 | 680,735 | +0.05(+0.56%) |
Jul 21, 2004 | 8.659 | 8.659 | 8.425 | 8.425 | 400,983 | -0.23(-2.71%) |
Jul 20, 2004 | 8.674 | 8.683 | 8.636 | 8.659 | 334,082 | -0.02(-0.27%) |
Jul 19, 2004 | 8.730 | 8.810 | 8.683 | 8.683 | 443,383 | -0.05(-0.54%) |
Jul 16, 2004 | 8.716 | 8.758 | 8.631 | 8.730 | 410,145 | +0.01(+0.16%) |
Jul 15, 2004 | 8.753 | 8.861 | 8.711 | 8.716 | 548,210 | -0.05(-0.59%) |
Jul 14, 2004 | 8.373 | 8.833 | 8.354 | 8.767 | 1,134,132 | +0.40(+4.77%) |
Jul 13, 2004 | 8.354 | 8.425 | 8.354 | 8.368 | 207,096 | +0.01(+0.17%) |
Jul 12, 2004 | 8.326 | 8.415 | 8.326 | 8.354 | 185,151 | +0.03(+0.39%) |
Jul 09, 2004 | 8.260 | 8.336 | 8.176 | 8.322 | 279,538 | +0.08(+1.03%) |
Jul 08, 2004 | 8.312 | 8.467 | 8.237 | 8.237 | 447,431 | -0.08(-0.90%) |
Jul 07, 2004 | 8.167 | 8.312 | 8.167 | 8.312 | 253,331 | +0.15(+1.78%) |
Jul 06, 2004 | 8.167 | 8.256 | 8.096 | 8.167 | 215,193 | -0.04(-0.46%) |
Jul 02, 2004 | 8.326 | 8.326 | 8.167 | 8.204 | 248,004 | -0.13(-1.58%) |
Jul 01, 2004 | 8.467 | 8.472 | 8.265 | 8.336 | 405,245 | -0.13(-1.55%) |
Jun 30, 2004 | 8.566 | 8.570 | 8.397 | 8.467 | 361,567 | -0.12(-1.42%) |
Jun 29, 2004 | 8.425 | 8.589 | 8.425 | 8.589 | 423,568 | +0.12(+1.44%) |
Jun 28, 2004 | 8.533 | 8.542 | 8.397 | 8.467 | 716,529 | -0.05(-0.61%) |
Jun 25, 2004 | 8.519 | 8.627 | 8.397 | 8.519 | 690,962 | -0.02(-0.22%) |
Jun 24, 2004 | 8.542 | 8.603 | 8.505 | 8.537 | 329,607 | -0.00(-0.05%) |
Jun 23, 2004 | 8.519 | 8.561 | 8.336 | 8.542 | 579,530 | +0.05(+0.61%) |
Jun 22, 2004 | 8.486 | 8.636 | 8.448 | 8.490 | 985,840 | +0.00(+0.00%) |
Jun 21, 2004 | 8.448 | 8.551 | 8.415 | 8.490 | 842,875 | +0.04(+0.50%) |
Jun 18, 2004 | 8.251 | 8.448 | 8.167 | 8.448 | 828,174 | +0.20(+2.39%) |
Jun 17, 2004 | 8.115 | 8.265 | 7.955 | 8.251 | 323,429 | +0.14(+1.68%) |
Jun 16, 2004 | 8.101 | 8.162 | 8.002 | 8.115 | 166,401 | +0.02(+0.23%) |
Jun 15, 2004 | 7.829 | 8.143 | 7.829 | 8.096 | 211,358 | +0.25(+3.23%) |
Jun 14, 2004 | 7.951 | 8.016 | 7.829 | 7.843 | 222,224 | -0.10(-1.30%) |
Jun 10, 2004 | 8.096 | 8.120 | 7.880 | 7.946 | 263,771 | -0.16(-2.03%) |
Jun 09, 2004 | 7.979 | 8.157 | 7.951 | 8.110 | 833,288 | +0.13(+1.65%) |
Jun 08, 2004 | 7.955 | 7.984 | 7.890 | 7.979 | 375,842 | +0.00(+0.00%) |
Jun 07, 2004 | 7.838 | 8.045 | 7.791 | 7.979 | 297,222 | +0.23(+2.91%) |
Jun 04, 2004 | 7.721 | 7.791 | 7.650 | 7.754 | 1,173,336 | +0.06(+0.79%) |
Jun 03, 2004 | 8.021 | 8.021 | 7.683 | 7.693 | 246,087 | -0.33(-4.10%) |
Jun 02, 2004 | 7.885 | 8.021 | 7.843 | 8.021 | 167,680 | +0.09(+1.12%) |
Jun 01, 2004 | 7.744 | 7.932 | 7.721 | 7.932 | 222,650 | +0.19(+2.49%) |
May 28, 2004 | 7.923 | 7.923 | 7.740 | 7.740 | 377,760 | -0.18(-2.25%) |
May 27, 2004 | 7.908 | 7.955 | 7.768 | 7.918 | 182,807 | +0.04(+0.48%) |
May 26, 2004 | 7.908 | 7.951 | 7.777 | 7.880 | 243,956 | -0.09(-1.18%) |
May 25, 2004 | 7.894 | 7.979 | 7.716 | 7.974 | 226,272 | +0.08(+1.01%) |
May 24, 2004 | 7.768 | 7.894 | 7.768 | 7.894 | 106,531 | +0.18(+2.31%) |
May 21, 2004 | 7.791 | 7.791 | 7.613 | 7.716 | 347,505 | -0.07(-0.90%) |
May 20, 2004 | 7.580 | 7.833 | 7.580 | 7.786 | 326,198 | +0.16(+2.09%) |
May 19, 2004 | 7.772 | 7.815 | 7.547 | 7.627 | 328,968 | -0.08(-0.98%) |
May 18, 2004 | 7.730 | 7.730 | 7.627 | 7.702 | 208,162 | +0.07(+0.86%) |
May 17, 2004 | 7.632 | 7.725 | 7.514 | 7.636 | 356,666 | +0.01(+0.12%) |
May 14, 2004 | 7.650 | 7.805 | 7.580 | 7.627 | 1,542,573 | -0.07(-0.91%) |
May 13, 2004 | 7.702 | 7.740 | 7.603 | 7.697 | 605,524 | +0.00(+0.00%) |
May 12, 2004 | 7.514 | 7.707 | 7.392 | 7.697 | 443,170 | +0.19(+2.50%) |
May 11, 2004 | 7.434 | 7.547 | 7.369 | 7.510 | 246,300 | +0.17(+2.30%) |
May 10, 2004 | 7.580 | 7.580 | 7.303 | 7.341 | 372,220 | -0.29(-3.75%) |
May 07, 2004 | 7.754 | 7.796 | 7.603 | 7.627 | 501,123 | -0.14(-1.81%) |
May 06, 2004 | 7.772 | 7.815 | 7.627 | 7.768 | 444,874 | +0.00(+0.00%) |
May 05, 2004 | 7.913 | 7.913 | 7.768 | 7.768 | 656,659 | -0.15(-1.84%) |
May 04, 2004 | 7.815 | 7.932 | 7.782 | 7.913 | 815,603 | +0.10(+1.26%) |
May 03, 2004 | 7.650 | 7.838 | 7.617 | 7.815 | 609,998 | +0.16(+2.15%) |
Apr 30, 2004 | 7.566 | 7.650 | 7.533 | 7.650 | 475,129 | +0.08(+1.12%) |
Apr 29, 2004 | 7.599 | 7.674 | 7.510 | 7.566 | 563,337 | +0.03(+0.37%) |
Apr 28, 2004 | 7.556 | 7.571 | 7.510 | 7.538 | 437,417 | -0.07(-0.86%) |
Apr 27, 2004 | 7.519 | 7.617 | 7.510 | 7.603 | 412,063 | +0.07(+0.93%) |
Apr 26, 2004 | 7.650 | 7.697 | 7.500 | 7.533 | 771,925 | -0.10(-1.29%) |
Apr 23, 2004 | 7.603 | 7.678 | 7.369 | 7.632 | 1,094,076 | +0.03(+0.37%) |
Apr 22, 2004 | 7.392 | 7.660 | 7.345 | 7.603 | 2,300,224 | +0.57(+8.14%) |
Apr 21, 2004 | 6.899 | 7.040 | 6.688 | 7.031 | 473,851 | +0.13(+1.90%) |
Apr 20, 2004 | 7.158 | 7.275 | 6.895 | 6.899 | 1,375,106 | -0.16(-2.33%) |
Apr 19, 2004 | 7.040 | 7.125 | 6.913 | 7.064 | 488,978 | +0.07(+1.01%) |
Apr 16, 2004 | 6.637 | 6.993 | 6.608 | 6.993 | 2,688,850 | +0.39(+5.97%) |
Apr 15, 2004 | 6.543 | 6.651 | 6.538 | 6.599 | 325,772 | +0.06(+0.86%) |
Apr 14, 2004 | 6.454 | 6.604 | 6.388 | 6.543 | 345,161 | +0.04(+0.65%) |
Apr 13, 2004 | 6.679 | 6.679 | 6.421 | 6.500 | 332,803 | -0.18(-2.67%) |
Apr 12, 2004 | 6.580 | 6.759 | 6.571 | 6.679 | 480,456 | +0.08(+1.14%) |
Apr 08, 2004 | 6.782 | 6.782 | 6.590 | 6.604 | 228,403 | -0.13(-1.95%) |
Apr 07, 2004 | 6.745 | 6.946 | 6.683 | 6.735 | 398,214 | -0.06(-0.83%) |
Apr 06, 2004 | 6.782 | 6.810 | 6.735 | 6.791 | 233,303 | -0.03(-0.41%) |
Apr 05, 2004 | 6.899 | 6.923 | 6.730 | 6.820 | 334,295 | -0.06(-0.82%) |
Apr 02, 2004 | 6.787 | 6.974 | 6.787 | 6.876 | 404,179 | +0.10(+1.45%) |
Apr 01, 2004 | 6.754 | 6.815 | 6.665 | 6.777 | 393,313 | +0.09(+1.40%) |
Mar 31, 2004 | 6.683 | 6.777 | 6.618 | 6.683 | 703,532 | +0.01(+0.14%) |
Mar 30, 2004 | 6.646 | 6.688 | 6.585 | 6.674 | 1,237,680 | +0.02(+0.35%) |
Mar 29, 2004 | 6.641 | 6.759 | 6.571 | 6.651 | 815,177 | +0.04(+0.64%) |
Mar 26, 2004 | 6.632 | 6.688 | 6.594 | 6.608 | 328,968 | +0.02(+0.36%) |
Mar 25, 2004 | 6.500 | 6.618 | 6.468 | 6.585 | 465,328 | +0.12(+1.81%) |
Mar 24, 2004 | 6.618 | 6.618 | 6.439 | 6.468 | 278,472 | -0.15(-2.27%) |
Mar 23, 2004 | 6.618 | 6.716 | 6.571 | 6.618 | 192,608 | +0.04(+0.64%) |
Mar 22, 2004 | 6.806 | 6.806 | 6.529 | 6.576 | 211,571 | -0.23(-3.38%) |
Mar 19, 2004 | 6.923 | 6.923 | 6.721 | 6.806 | 173,646 | -0.04(-0.62%) |
Mar 18, 2004 | 6.923 | 6.923 | 6.759 | 6.848 | 201,131 | -0.04(-0.61%) |
Mar 17, 2004 | 6.970 | 6.970 | 6.857 | 6.890 | 405,458 | -0.03(-0.47%) |
Mar 16, 2004 | 6.974 | 7.064 | 6.815 | 6.923 | 244,169 | -0.04(-0.54%) |
Mar 15, 2004 | 7.064 | 7.087 | 6.923 | 6.960 | 221,585 | -0.08(-1.13%) |
Mar 12, 2004 | 6.838 | 7.228 | 6.815 | 7.040 | 343,030 | +0.25(+3.66%) |
Mar 11, 2004 | 6.942 | 7.050 | 6.754 | 6.791 | 318,741 | -0.12(-1.77%) |
Mar 10, 2004 | 7.158 | 7.204 | 6.820 | 6.913 | 278,899 | -0.19(-2.64%) |
Mar 09, 2004 | 7.223 | 7.275 | 7.064 | 7.101 | 189,199 | -0.07(-0.92%) |
Mar 08, 2004 | 7.364 | 7.434 | 7.162 | 7.167 | 265,902 | -0.20(-2.68%) |
Mar 05, 2004 | 7.345 | 7.449 | 7.247 | 7.364 | 253,118 | +0.04(+0.58%) |
Mar 04, 2004 | 7.486 | 7.510 | 7.298 | 7.322 | 138,490 | -0.11(-1.45%) |
Mar 03, 2004 | 7.580 | 7.603 | 7.397 | 7.430 | 279,751 | -0.22(-2.82%) |
Mar 02, 2004 | 7.510 | 7.697 | 7.510 | 7.646 | 273,359 | +0.14(+1.81%) |
Mar 01, 2004 | 7.406 | 7.533 | 7.139 | 7.510 | 304,679 | +0.07(+0.95%) |
Feb 27, 2004 | 7.364 | 7.467 | 7.289 | 7.439 | 188,560 | +0.08(+1.08%) |
Feb 26, 2004 | 7.312 | 7.411 | 7.228 | 7.359 | 264,410 | +0.05(+0.71%) |
Feb 25, 2004 | 7.275 | 7.402 | 7.228 | 7.308 | 612,768 | -0.01(-0.19%) |
Feb 24, 2004 | 7.322 | 7.430 | 7.233 | 7.322 | 515,611 | +0.09(+1.30%) |
Feb 23, 2004 | 7.369 | 7.369 | 7.153 | 7.228 | 464,050 | -0.09(-1.28%) |
Feb 20, 2004 | 7.510 | 7.533 | 7.251 | 7.322 | 553,749 | -0.14(-1.89%) |
Feb 19, 2004 | 7.674 | 7.740 | 7.392 | 7.463 | 452,758 | -0.13(-1.73%) |
Feb 18, 2004 | 7.908 | 7.932 | 7.449 | 7.594 | 516,037 | -0.12(-1.58%) |
Feb 17, 2004 | 7.674 | 7.735 | 7.594 | 7.716 | 168,745 | +0.04(+0.55%) |
Feb 13, 2004 | 7.711 | 7.786 | 7.538 | 7.674 | 252,905 | -0.05(-0.67%) |
Feb 12, 2004 | 7.744 | 7.833 | 7.697 | 7.725 | 294,239 | +0.04(+0.49%) |
Feb 11, 2004 | 7.650 | 7.688 | 7.580 | 7.688 | 255,675 | +0.07(+0.92%) |
Feb 10, 2004 | 7.603 | 7.655 | 7.542 | 7.617 | 398,427 | +0.04(+0.50%) |
Feb 09, 2004 | 7.608 | 7.608 | 7.481 | 7.580 | 262,493 | -0.02(-0.31%) |
Feb 06, 2004 | 7.383 | 7.683 | 7.312 | 7.603 | 206,244 | +0.27(+3.65%) |
Feb 05, 2004 | 7.439 | 7.453 | 7.204 | 7.336 | 274,637 | -0.10(-1.39%) |
Feb 04, 2004 | 7.510 | 7.510 | 7.331 | 7.439 | 348,357 | -0.10(-1.37%) |
Feb 03, 2004 | 7.566 | 7.566 | 7.434 | 7.542 | 193,673 | +0.02(+0.31%) |
Feb 02, 2004 | 7.636 | 7.744 | 7.458 | 7.519 | 279,325 | -0.12(-1.54%) |
Jan 30, 2004 | 7.599 | 7.664 | 7.439 | 7.636 | 201,770 | +0.00(+0.06%) |
Jan 29, 2004 | 7.768 | 7.801 | 7.519 | 7.632 | 268,032 | -0.12(-1.51%) |
Jan 28, 2004 | 7.951 | 8.012 | 7.749 | 7.749 | 165,336 | -0.15(-1.96%) |
Jan 27, 2004 | 8.181 | 8.181 | 7.862 | 7.904 | 195,804 | -0.28(-3.38%) |
Jan 26, 2004 | 7.979 | 8.181 | 7.923 | 8.181 | 264,623 | +0.23(+2.83%) |
Jan 23, 2004 | 7.969 | 7.969 | 7.838 | 7.955 | 185,577 | +0.05(+0.65%) |
Jan 22, 2004 | 7.833 | 7.974 | 7.833 | 7.904 | 233,516 | +0.07(+0.90%) |
Jan 21, 2004 | 7.951 | 7.955 | 7.744 | 7.833 | 312,136 | -0.18(-2.23%) |
Jan 20, 2004 | 7.908 | 8.063 | 7.697 | 8.012 | 462,559 | +0.04(+0.53%) |
Jan 16, 2004 | 7.951 | 8.068 | 7.908 | 7.969 | 290,191 | -0.01(-0.12%) |
Jan 15, 2004 | 7.955 | 7.993 | 7.815 | 7.979 | 232,664 | +0.09(+1.19%) |
Jan 14, 2004 | 7.913 | 7.955 | 7.819 | 7.885 | 232,451 | -0.04(-0.53%) |
Jan 13, 2004 | 7.908 | 7.955 | 7.627 | 7.927 | 261,427 | +0.05(+0.66%) |
Jan 12, 2004 | 8.049 | 8.073 | 7.791 | 7.876 | 470,868 | -0.20(-2.44%) |
Jan 09, 2004 | 7.969 | 8.120 | 7.941 | 8.073 | 469,803 | +0.09(+1.18%) |
Jan 08, 2004 | 7.955 | 8.002 | 7.927 | 7.979 | 157,240 | +0.03(+0.35%) |
Jan 07, 2004 | 7.946 | 7.988 | 7.791 | 7.951 | 278,472 | -0.04(-0.53%) |
Jan 06, 2004 | 8.002 | 8.073 | 7.955 | 7.993 | 293,174 | -0.05(-0.64%) |
Jan 05, 2004 | 8.073 | 8.120 | 8.026 | 8.045 | 211,571 | +0.07(+0.82%) |