Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.632 | 8.669 | 8.602 | 8.663 | 46,056 | +0.02(+0.21%) |
Dec 30, 2004 | 8.663 | 8.705 | 8.632 | 8.644 | 53,319 | -0.02(-0.28%) |
Dec 29, 2004 | 8.651 | 8.717 | 8.614 | 8.669 | 83,198 | +0.02(+0.21%) |
Dec 28, 2004 | 8.663 | 8.693 | 8.626 | 8.651 | 60,253 | -0.01(-0.14%) |
Dec 27, 2004 | 8.632 | 8.753 | 8.572 | 8.663 | 63,224 | +0.03(+0.35%) |
Dec 23, 2004 | 8.590 | 8.657 | 8.590 | 8.632 | 185,546 | +0.05(+0.56%) |
Dec 22, 2004 | 8.572 | 8.596 | 8.511 | 8.584 | 40,278 | -0.01(-0.07%) |
Dec 21, 2004 | 8.541 | 8.602 | 8.541 | 8.590 | 116,049 | +0.08(+1.00%) |
Dec 20, 2004 | 8.360 | 8.511 | 8.354 | 8.505 | 62,399 | +0.15(+1.74%) |
Dec 17, 2004 | 8.463 | 8.463 | 8.329 | 8.360 | 128,595 | -0.12(-1.36%) |
Dec 16, 2004 | 8.548 | 8.548 | 8.457 | 8.475 | 34,666 | -0.07(-0.85%) |
Dec 15, 2004 | 8.590 | 8.602 | 8.511 | 8.548 | 130,575 | -0.04(-0.49%) |
Dec 14, 2004 | 8.511 | 8.590 | 8.432 | 8.590 | 320,249 | +0.05(+0.57%) |
Dec 13, 2004 | 8.511 | 8.541 | 8.451 | 8.541 | 171,845 | +0.03(+0.36%) |
Dec 10, 2004 | 8.451 | 8.511 | 8.451 | 8.511 | 156,327 | +0.04(+0.50%) |
Dec 09, 2004 | 8.360 | 8.481 | 8.299 | 8.469 | 168,378 | +0.11(+1.30%) |
Dec 08, 2004 | 8.184 | 8.360 | 8.184 | 8.360 | 77,256 | +0.18(+2.22%) |
Dec 07, 2004 | 8.287 | 8.299 | 8.178 | 8.178 | 430,686 | -0.10(-1.17%) |
Dec 06, 2004 | 8.299 | 8.329 | 8.263 | 8.275 | 50,678 | +0.01(+0.07%) |
Dec 03, 2004 | 8.208 | 8.275 | 8.160 | 8.269 | 625,146 | +0.09(+1.11%) |
Dec 02, 2004 | 8.239 | 8.239 | 8.172 | 8.178 | 679,952 | -0.03(-0.37%) |
Dec 01, 2004 | 8.269 | 8.299 | 8.208 | 8.208 | 224,174 | -0.03(-0.37%) |
Nov 30, 2004 | 8.481 | 8.481 | 8.220 | 8.239 | 946,386 | -0.26(-3.06%) |
Nov 29, 2004 | 8.414 | 8.541 | 8.360 | 8.499 | 85,674 | +0.10(+1.15%) |
Nov 26, 2004 | 8.390 | 8.420 | 8.360 | 8.402 | 12,380 | +0.04(+0.51%) |
Nov 24, 2004 | 8.329 | 8.420 | 8.323 | 8.360 | 68,672 | +0.06(+0.73%) |
Nov 23, 2004 | 8.239 | 8.299 | 8.178 | 8.299 | 87,325 | +0.07(+0.88%) |
Nov 22, 2004 | 8.239 | 8.251 | 8.178 | 8.226 | 81,713 | +0.02(+0.22%) |
Nov 19, 2004 | 8.178 | 8.269 | 8.166 | 8.208 | 46,386 | +0.05(+0.67%) |
Nov 18, 2004 | 8.087 | 8.172 | 8.087 | 8.154 | 44,240 | +0.01(+0.15%) |
Nov 17, 2004 | 8.045 | 8.148 | 8.045 | 8.142 | 182,905 | +0.11(+1.36%) |
Nov 16, 2004 | 8.208 | 8.214 | 7.875 | 8.033 | 250,256 | -0.22(-2.64%) |
Nov 15, 2004 | 8.269 | 8.317 | 8.233 | 8.251 | 307,538 | -0.02(-0.22%) |
Nov 12, 2004 | 8.281 | 8.299 | 8.178 | 8.269 | 39,783 | +0.01(+0.07%) |
Nov 11, 2004 | 8.190 | 8.287 | 8.184 | 8.263 | 23,275 | +0.09(+1.11%) |
Nov 10, 2004 | 8.245 | 8.281 | 8.160 | 8.172 | 20,304 | -0.04(-0.52%) |
Nov 09, 2004 | 8.202 | 8.214 | 8.142 | 8.214 | 22,780 | +0.04(+0.52%) |
Nov 08, 2004 | 8.208 | 8.208 | 8.117 | 8.172 | 22,615 | -0.01(-0.07%) |
Nov 05, 2004 | 8.269 | 8.287 | 8.087 | 8.178 | 71,973 | -0.09(-1.10%) |
Nov 04, 2004 | 8.117 | 8.269 | 8.117 | 8.269 | 40,939 | +0.04(+0.52%) |
Nov 03, 2004 | 8.117 | 8.233 | 8.117 | 8.226 | 59,922 | +0.17(+2.11%) |
Nov 02, 2004 | 8.154 | 8.202 | 7.948 | 8.057 | 123,972 | -0.09(-1.12%) |
Nov 01, 2004 | 8.178 | 8.196 | 8.099 | 8.148 | 76,760 | -0.05(-0.59%) |
Oct 29, 2004 | 8.269 | 8.299 | 8.178 | 8.196 | 129,420 | -0.10(-1.17%) |
Oct 28, 2004 | 8.269 | 8.329 | 8.239 | 8.293 | 121,001 | +0.01(+0.07%) |
Oct 27, 2004 | 8.178 | 8.287 | 8.178 | 8.287 | 61,738 | +0.10(+1.26%) |
Oct 26, 2004 | 8.093 | 8.208 | 8.087 | 8.184 | 59,592 | +0.06(+0.75%) |
Oct 25, 2004 | 8.087 | 8.130 | 8.075 | 8.123 | 38,297 | +0.01(+0.07%) |
Oct 22, 2004 | 8.148 | 8.178 | 8.027 | 8.117 | 73,459 | -0.01(-0.07%) |
Oct 21, 2004 | 8.239 | 8.275 | 8.075 | 8.123 | 57,116 | -0.15(-1.76%) |
Oct 20, 2004 | 8.239 | 8.299 | 8.148 | 8.269 | 68,506 | +0.01(+0.15%) |
Oct 19, 2004 | 8.329 | 8.360 | 8.239 | 8.257 | 68,341 | -0.07(-0.87%) |
Oct 18, 2004 | 8.329 | 8.360 | 8.287 | 8.329 | 36,151 | +0.00(+0.00%) |
Oct 15, 2004 | 8.372 | 8.396 | 8.305 | 8.329 | 58,107 | -0.04(-0.51%) |
Oct 14, 2004 | 8.420 | 8.429 | 8.323 | 8.372 | 56,456 | -0.08(-0.93%) |
Oct 13, 2004 | 8.445 | 8.651 | 8.445 | 8.451 | 88,976 | +0.01(+0.07%) |
Oct 12, 2004 | 8.384 | 8.469 | 8.348 | 8.445 | 45,066 | +0.05(+0.65%) |
Oct 11, 2004 | 8.420 | 8.451 | 8.372 | 8.390 | 51,338 | -0.03(-0.36%) |
Oct 08, 2004 | 8.451 | 8.541 | 8.420 | 8.420 | 43,910 | -0.06(-0.71%) |
Oct 07, 2004 | 8.511 | 8.517 | 8.414 | 8.481 | 35,821 | -0.05(-0.57%) |
Oct 06, 2004 | 8.469 | 8.529 | 8.438 | 8.529 | 119,680 | +0.07(+0.79%) |
Oct 05, 2004 | 8.451 | 8.481 | 8.420 | 8.463 | 18,488 | +0.02(+0.29%) |
Oct 04, 2004 | 8.481 | 8.481 | 8.299 | 8.438 | 564,563 | -0.04(-0.50%) |
Oct 01, 2004 | 8.451 | 8.602 | 8.390 | 8.481 | 150,220 | +0.03(+0.36%) |
Sep 30, 2004 | 8.299 | 8.451 | 8.257 | 8.451 | 59,757 | +0.12(+1.45%) |
Sep 29, 2004 | 8.329 | 8.372 | 8.245 | 8.329 | 99,871 | +0.04(+0.44%) |
Sep 28, 2004 | 8.130 | 8.293 | 8.105 | 8.293 | 34,336 | +0.22(+2.78%) |
Sep 27, 2004 | 7.924 | 8.069 | 7.924 | 8.069 | 52,659 | +0.08(+1.06%) |
Sep 24, 2004 | 8.117 | 8.117 | 7.972 | 7.984 | 141,966 | -0.10(-1.27%) |
Sep 23, 2004 | 8.027 | 8.117 | 7.996 | 8.087 | 48,862 | +0.05(+0.60%) |
Sep 22, 2004 | 8.178 | 8.178 | 8.033 | 8.039 | 49,688 | -0.08(-0.97%) |
Sep 21, 2004 | 8.208 | 8.233 | 8.117 | 8.117 | 81,052 | -0.05(-0.59%) |
Sep 20, 2004 | 8.087 | 8.202 | 8.087 | 8.166 | 25,586 | +0.05(+0.67%) |
Sep 17, 2004 | 8.220 | 8.220 | 8.105 | 8.111 | 62,068 | -0.11(-1.33%) |
Sep 16, 2004 | 8.148 | 8.287 | 8.136 | 8.220 | 33,510 | +0.10(+1.19%) |
Sep 15, 2004 | 8.160 | 8.202 | 8.033 | 8.123 | 29,713 | -0.02(-0.30%) |
Sep 14, 2004 | 8.220 | 8.220 | 8.117 | 8.148 | 33,675 | -0.08(-1.03%) |
Sep 13, 2004 | 8.251 | 8.299 | 8.178 | 8.233 | 27,402 | +0.01(+0.15%) |
Sep 10, 2004 | 8.438 | 8.445 | 8.142 | 8.220 | 80,062 | -0.22(-2.58%) |
Sep 09, 2004 | 8.117 | 8.481 | 8.117 | 8.438 | 94,424 | +0.35(+4.34%) |
Sep 08, 2004 | 8.378 | 8.414 | 8.057 | 8.087 | 77,586 | -0.29(-3.47%) |
Sep 07, 2004 | 8.360 | 8.396 | 8.323 | 8.378 | 42,259 | +0.05(+0.58%) |
Sep 03, 2004 | 8.360 | 8.475 | 8.299 | 8.329 | 59,757 | -0.03(-0.36%) |
Sep 02, 2004 | 8.329 | 8.451 | 8.196 | 8.360 | 65,865 | +0.04(+0.51%) |
Sep 01, 2004 | 8.178 | 8.438 | 8.117 | 8.317 | 145,432 | +0.11(+1.33%) |
Aug 31, 2004 | 8.027 | 8.208 | 8.027 | 8.208 | 46,716 | +0.19(+2.42%) |
Aug 30, 2004 | 8.117 | 8.142 | 8.002 | 8.014 | 72,138 | -0.10(-1.27%) |
Aug 27, 2004 | 8.057 | 8.148 | 7.996 | 8.117 | 31,529 | +0.07(+0.90%) |
Aug 26, 2004 | 8.160 | 8.226 | 8.039 | 8.045 | 168,708 | -0.13(-1.63%) |
Aug 25, 2004 | 8.202 | 8.220 | 8.130 | 8.178 | 70,983 | +0.01(+0.07%) |
Aug 24, 2004 | 8.075 | 8.178 | 8.057 | 8.172 | 174,321 | +0.07(+0.82%) |
Aug 23, 2004 | 8.208 | 8.208 | 8.027 | 8.105 | 73,294 | -0.07(-0.89%) |
Aug 20, 2004 | 7.851 | 8.178 | 7.839 | 8.178 | 169,203 | +0.33(+4.17%) |
Aug 19, 2004 | 7.905 | 7.905 | 7.802 | 7.851 | 62,234 | -0.05(-0.61%) |
Aug 18, 2004 | 7.754 | 7.899 | 7.742 | 7.899 | 142,791 | +0.12(+1.56%) |
Aug 17, 2004 | 7.542 | 7.778 | 7.542 | 7.778 | 78,906 | +0.27(+3.55%) |
Aug 16, 2004 | 7.439 | 7.512 | 7.439 | 7.512 | 76,925 | +0.09(+1.22%) |
Aug 13, 2004 | 7.512 | 7.524 | 7.421 | 7.421 | 27,072 | -0.07(-0.97%) |
Aug 12, 2004 | 7.530 | 7.542 | 7.451 | 7.493 | 62,894 | -0.07(-0.88%) |
Aug 11, 2004 | 7.524 | 7.560 | 7.342 | 7.560 | 450,825 | +0.02(+0.24%) |
Aug 10, 2004 | 7.578 | 7.633 | 7.500 | 7.542 | 361,353 | -0.04(-0.48%) |
Aug 09, 2004 | 7.578 | 7.633 | 7.542 | 7.578 | 87,160 | +0.00(+0.00%) |
Aug 06, 2004 | 7.542 | 7.633 | 7.524 | 7.578 | 130,906 | +0.01(+0.08%) |
Aug 05, 2004 | 7.675 | 7.675 | 7.566 | 7.572 | 137,179 | -0.18(-2.34%) |
Aug 04, 2004 | 7.730 | 7.815 | 7.669 | 7.754 | 51,504 | +0.03(+0.39%) |
Aug 03, 2004 | 7.693 | 7.815 | 7.603 | 7.724 | 87,160 | +0.06(+0.79%) |
Aug 02, 2004 | 7.481 | 7.675 | 7.463 | 7.663 | 54,145 | +0.17(+2.26%) |
Jul 30, 2004 | 7.512 | 7.693 | 7.481 | 7.493 | 76,265 | -0.02(-0.24%) |
Jul 29, 2004 | 7.239 | 7.512 | 7.239 | 7.512 | 1,063,261 | +0.30(+4.11%) |
Jul 28, 2004 | 7.257 | 7.257 | 7.118 | 7.215 | 315,957 | -0.01(-0.08%) |
Jul 27, 2004 | 7.233 | 7.239 | 7.166 | 7.221 | 62,729 | -0.01(-0.17%) |
Jul 26, 2004 | 7.239 | 7.269 | 7.148 | 7.233 | 546,405 | +0.02(+0.34%) |
Jul 23, 2004 | 7.360 | 7.378 | 7.209 | 7.209 | 347,157 | -0.12(-1.65%) |
Jul 22, 2004 | 7.354 | 7.409 | 7.330 | 7.330 | 195,946 | -0.02(-0.33%) |
Jul 21, 2004 | 7.663 | 7.693 | 7.354 | 7.354 | 190,994 | -0.34(-4.41%) |
Jul 20, 2004 | 7.633 | 7.693 | 7.590 | 7.693 | 63,719 | +0.11(+1.44%) |
Jul 19, 2004 | 7.633 | 7.663 | 7.524 | 7.584 | 69,002 | +0.01(+0.08%) |
Jul 16, 2004 | 7.681 | 7.693 | 7.572 | 7.578 | 118,690 | -0.10(-1.34%) |
Jul 15, 2004 | 7.754 | 7.754 | 7.651 | 7.681 | 212,784 | -0.04(-0.55%) |
Jul 14, 2004 | 7.833 | 7.833 | 7.693 | 7.724 | 59,427 | -0.09(-1.16%) |
Jul 13, 2004 | 7.566 | 7.857 | 7.554 | 7.815 | 307,538 | +0.25(+3.28%) |
Jul 12, 2004 | 7.554 | 7.572 | 7.512 | 7.566 | 88,646 | +0.01(+0.16%) |
Jul 09, 2004 | 7.518 | 7.572 | 7.481 | 7.554 | 59,592 | +0.07(+0.97%) |
Jul 08, 2004 | 7.596 | 7.596 | 7.451 | 7.481 | 197,597 | -0.12(-1.52%) |
Jul 07, 2004 | 7.633 | 7.663 | 7.506 | 7.596 | 317,278 | -0.01(-0.08%) |
Jul 06, 2004 | 6.966 | 7.936 | 6.966 | 7.603 | 564,728 | +0.70(+10.09%) |
Jul 02, 2004 | 6.894 | 6.906 | 6.882 | 6.906 | 110,931 | +0.01(+0.18%) |
Jul 01, 2004 | 6.954 | 6.960 | 6.876 | 6.894 | 336,592 | -0.07(-0.96%) |
Jun 30, 2004 | 6.960 | 6.960 | 6.906 | 6.960 | 130,741 | -0.03(-0.43%) |
Jun 29, 2004 | 7.057 | 7.057 | 6.991 | 6.991 | 98,220 | -0.06(-0.86%) |
Jun 28, 2004 | 6.966 | 7.088 | 6.966 | 7.051 | 259,666 | +0.10(+1.39%) |
Jun 25, 2004 | 6.906 | 6.966 | 6.882 | 6.954 | 1,357,593 | +0.02(+0.35%) |
Jun 24, 2004 | 6.979 | 6.991 | 6.900 | 6.930 | 887,124 | -0.05(-0.69%) |
Jun 23, 2004 | 6.966 | 6.997 | 6.942 | 6.979 | 1,374,596 | +0.01(+0.17%) |
Jun 22, 2004 | 6.985 | 7.057 | 6.960 | 6.966 | 891,911 | +0.00(+0.00%) |
Jun 21, 2004 | 6.924 | 6.997 | 6.924 | 6.966 | 368,452 | +0.04(+0.61%) |
Jun 18, 2004 | 6.870 | 6.936 | 6.857 | 6.924 | 208,822 | +0.05(+0.79%) |
Jun 17, 2004 | 6.876 | 6.876 | 6.845 | 6.870 | 209,482 | -0.02(-0.35%) |
Jun 16, 2004 | 6.906 | 6.960 | 6.888 | 6.894 | 269,570 | +0.00(+0.00%) |
Jun 15, 2004 | 6.845 | 6.906 | 6.845 | 6.894 | 90,462 | +0.04(+0.62%) |
Jun 14, 2004 | 6.845 | 6.876 | 6.785 | 6.851 | 223,184 | -0.04(-0.62%) |
Jun 10, 2004 | 6.954 | 6.954 | 6.882 | 6.894 | 368,121 | -0.06(-0.87%) |
Jun 09, 2004 | 6.936 | 6.991 | 6.876 | 6.954 | 236,720 | +0.02(+0.26%) |
Jun 08, 2004 | 6.948 | 6.966 | 6.851 | 6.936 | 254,878 | -0.02(-0.26%) |
Jun 07, 2004 | 6.906 | 6.966 | 6.888 | 6.954 | 27,402 | +0.02(+0.35%) |
Jun 04, 2004 | 6.954 | 6.966 | 6.912 | 6.930 | 158,473 | -0.02(-0.35%) |
Jun 03, 2004 | 6.845 | 6.966 | 6.845 | 6.954 | 45,396 | +0.13(+1.86%) |
Jun 02, 2004 | 6.785 | 6.833 | 6.754 | 6.827 | 64,710 | +0.04(+0.62%) |
Jun 01, 2004 | 6.767 | 6.803 | 6.754 | 6.785 | 130,245 | +0.01(+0.09%) |
May 28, 2004 | 6.785 | 6.785 | 6.736 | 6.779 | 447,193 | +0.02(+0.36%) |
May 27, 2004 | 6.803 | 6.803 | 6.736 | 6.754 | 298,459 | -0.05(-0.71%) |
May 26, 2004 | 6.730 | 6.809 | 6.730 | 6.803 | 56,621 | +0.07(+1.08%) |
May 25, 2004 | 6.657 | 6.773 | 6.633 | 6.730 | 170,194 | +0.01(+0.18%) |
May 24, 2004 | 6.785 | 6.791 | 6.633 | 6.718 | 106,804 | -0.08(-1.25%) |
May 21, 2004 | 6.815 | 6.833 | 6.785 | 6.803 | 18,653 | -0.01(-0.18%) |
May 20, 2004 | 6.803 | 6.815 | 6.754 | 6.815 | 90,957 | +0.01(+0.09%) |
May 19, 2004 | 6.845 | 6.845 | 6.779 | 6.809 | 49,523 | -0.01(-0.09%) |
May 18, 2004 | 6.815 | 6.815 | 6.797 | 6.815 | 77,090 | +0.00(+0.00%) |
May 17, 2004 | 6.845 | 6.845 | 6.815 | 6.815 | 125,953 | -0.09(-1.32%) |
May 14, 2004 | 6.973 | 6.973 | 6.906 | 6.906 | 380,502 | -0.06(-0.87%) |
May 13, 2004 | 6.997 | 6.997 | 6.948 | 6.966 | 304,402 | -0.09(-1.29%) |
May 12, 2004 | 7.027 | 7.075 | 6.973 | 7.057 | 35,656 | -0.12(-1.69%) |
May 11, 2004 | 7.069 | 7.178 | 7.045 | 7.178 | 54,145 | +0.15(+2.16%) |
May 10, 2004 | 7.118 | 7.124 | 6.966 | 7.027 | 53,154 | -0.15(-2.11%) |
May 07, 2004 | 7.481 | 7.481 | 7.178 | 7.178 | 59,592 | -0.30(-4.05%) |
May 06, 2004 | 7.421 | 7.506 | 7.360 | 7.481 | 49,192 | +0.06(+0.82%) |
May 05, 2004 | 7.209 | 7.481 | 7.209 | 7.421 | 52,164 | +0.19(+2.68%) |
May 04, 2004 | 7.088 | 7.239 | 7.057 | 7.227 | 37,472 | +0.12(+1.62%) |
May 03, 2004 | 7.118 | 7.178 | 6.966 | 7.112 | 49,192 | +0.05(+0.77%) |
Apr 30, 2004 | 7.257 | 7.257 | 6.960 | 7.057 | 149,229 | -0.19(-2.67%) |
Apr 29, 2004 | 7.300 | 7.300 | 7.245 | 7.251 | 27,898 | -0.02(-0.25%) |
Apr 28, 2004 | 7.390 | 7.390 | 7.269 | 7.269 | 79,732 | -0.11(-1.48%) |
Apr 27, 2004 | 7.572 | 7.572 | 7.269 | 7.378 | 164,251 | -0.15(-2.01%) |
Apr 26, 2004 | 7.542 | 7.572 | 7.518 | 7.530 | 47,707 | -0.03(-0.40%) |
Apr 23, 2004 | 7.633 | 7.639 | 7.512 | 7.560 | 90,462 | -0.07(-0.95%) |
Apr 22, 2004 | 7.657 | 7.754 | 7.572 | 7.633 | 100,531 | -0.03(-0.40%) |
Apr 21, 2004 | 7.815 | 7.815 | 7.281 | 7.663 | 183,730 | -0.18(-2.32%) |
Apr 20, 2004 | 7.936 | 7.936 | 7.845 | 7.845 | 82,373 | -0.10(-1.30%) |
Apr 19, 2004 | 7.875 | 7.948 | 7.815 | 7.948 | 238,206 | +0.07(+0.92%) |
Apr 16, 2004 | 7.845 | 7.930 | 7.815 | 7.875 | 752,421 | +0.03(+0.39%) |
Apr 15, 2004 | 7.518 | 7.863 | 7.518 | 7.845 | 181,914 | +0.33(+4.35%) |
Apr 14, 2004 | 7.409 | 7.596 | 7.390 | 7.518 | 221,203 | +0.13(+1.80%) |
Apr 13, 2004 | 7.403 | 7.500 | 7.312 | 7.384 | 62,234 | -0.01(-0.08%) |
Apr 12, 2004 | 7.942 | 7.948 | 7.390 | 7.390 | 247,120 | -0.53(-6.73%) |
Apr 08, 2004 | 8.160 | 8.160 | 7.887 | 7.924 | 57,942 | -0.24(-2.90%) |
Apr 07, 2004 | 8.087 | 8.329 | 8.087 | 8.160 | 202,549 | +0.07(+0.90%) |
Apr 06, 2004 | 8.451 | 8.451 | 7.881 | 8.087 | 124,303 | -0.39(-4.64%) |
Apr 05, 2004 | 8.572 | 8.590 | 8.420 | 8.481 | 122,817 | -0.04(-0.50%) |
Apr 02, 2004 | 8.632 | 8.632 | 8.523 | 8.523 | 134,372 | -0.05(-0.57%) |
Apr 01, 2004 | 8.602 | 8.602 | 8.541 | 8.572 | 37,307 | -0.02(-0.28%) |
Mar 31, 2004 | 8.572 | 8.663 | 8.572 | 8.596 | 98,881 | +0.05(+0.64%) |
Mar 30, 2004 | 8.632 | 8.681 | 8.487 | 8.541 | 25,256 | -0.08(-0.91%) |
Mar 29, 2004 | 8.529 | 8.620 | 8.475 | 8.620 | 30,209 | +0.09(+1.07%) |
Mar 26, 2004 | 8.541 | 8.663 | 8.451 | 8.529 | 96,239 | -0.04(-0.49%) |
Mar 25, 2004 | 8.511 | 8.632 | 8.451 | 8.572 | 59,757 | +0.06(+0.71%) |
Mar 24, 2004 | 8.329 | 8.541 | 8.329 | 8.511 | 61,078 | +0.16(+1.89%) |
Mar 23, 2004 | 8.305 | 8.372 | 8.239 | 8.354 | 32,024 | +0.11(+1.32%) |
Mar 22, 2004 | 8.239 | 8.293 | 8.208 | 8.245 | 22,615 | -0.05(-0.66%) |
Mar 19, 2004 | 8.239 | 8.323 | 8.239 | 8.299 | 78,246 | +0.03(+0.37%) |
Mar 18, 2004 | 8.208 | 8.269 | 8.178 | 8.269 | 48,367 | +0.09(+1.11%) |
Mar 17, 2004 | 8.178 | 8.239 | 8.172 | 8.178 | 98,055 | -0.03(-0.37%) |
Mar 16, 2004 | 8.323 | 8.323 | 8.178 | 8.208 | 180,264 | -0.12(-1.38%) |
Mar 15, 2004 | 8.299 | 8.372 | 8.269 | 8.323 | 112,087 | +0.02(+0.29%) |
Mar 12, 2004 | 8.360 | 8.414 | 8.087 | 8.299 | 98,716 | -0.07(-0.80%) |
Mar 11, 2004 | 8.469 | 8.469 | 8.360 | 8.366 | 261,482 | -0.12(-1.36%) |
Mar 10, 2004 | 8.511 | 8.523 | 8.451 | 8.481 | 108,455 | -0.06(-0.71%) |
Mar 09, 2004 | 8.554 | 8.572 | 8.499 | 8.541 | 60,583 | -0.01(-0.14%) |
Mar 08, 2004 | 8.602 | 8.602 | 8.541 | 8.554 | 44,405 | -0.05(-0.56%) |
Mar 05, 2004 | 8.632 | 8.657 | 8.572 | 8.602 | 35,326 | -0.06(-0.70%) |
Mar 04, 2004 | 8.602 | 8.663 | 8.572 | 8.663 | 69,167 | +0.06(+0.70%) |
Mar 03, 2004 | 8.602 | 8.669 | 8.572 | 8.602 | 85,014 | -0.05(-0.56%) |
Mar 02, 2004 | 8.608 | 8.723 | 8.572 | 8.651 | 185,711 | +0.05(+0.56%) |
Mar 01, 2004 | 8.178 | 8.723 | 8.087 | 8.602 | 174,651 | +0.37(+4.49%) |
Feb 27, 2004 | 8.178 | 8.269 | 8.160 | 8.233 | 15,847 | +0.05(+0.67%) |
Feb 26, 2004 | 8.154 | 8.178 | 8.105 | 8.178 | 35,986 | +0.05(+0.67%) |
Feb 25, 2004 | 8.178 | 8.178 | 8.117 | 8.123 | 32,850 | -0.02(-0.30%) |
Feb 24, 2004 | 7.936 | 8.148 | 7.936 | 8.148 | 181,584 | +0.18(+2.28%) |
Feb 23, 2004 | 7.972 | 7.996 | 7.942 | 7.966 | 25,256 | +0.00(+0.00%) |
Feb 20, 2004 | 7.990 | 7.990 | 7.924 | 7.966 | 29,053 | -0.02(-0.30%) |
Feb 19, 2004 | 8.117 | 8.117 | 7.936 | 7.990 | 48,862 | -0.07(-0.83%) |
Feb 18, 2004 | 8.208 | 8.208 | 7.936 | 8.057 | 38,958 | -0.12(-1.48%) |
Feb 17, 2004 | 8.329 | 8.329 | 8.117 | 8.178 | 70,157 | -0.12(-1.39%) |
Feb 13, 2004 | 8.329 | 8.329 | 8.208 | 8.293 | 52,329 | -0.03(-0.36%) |
Feb 12, 2004 | 8.360 | 8.390 | 8.299 | 8.323 | 74,614 | -0.01(-0.15%) |
Feb 11, 2004 | 8.178 | 8.541 | 8.117 | 8.335 | 89,141 | +0.18(+2.15%) |
Feb 10, 2004 | 8.178 | 8.208 | 8.117 | 8.160 | 34,831 | +0.01(+0.15%) |
Feb 09, 2004 | 8.117 | 8.148 | 7.966 | 8.148 | 53,154 | +0.02(+0.30%) |
Feb 06, 2004 | 8.148 | 8.239 | 8.117 | 8.123 | 99,706 | +0.01(+0.07%) |
Feb 05, 2004 | 8.142 | 8.178 | 8.057 | 8.117 | 103,338 | -0.06(-0.74%) |
Feb 04, 2004 | 8.239 | 8.342 | 8.166 | 8.178 | 542,443 | -0.03(-0.37%) |
Feb 03, 2004 | 8.329 | 8.451 | 8.208 | 8.208 | 256,859 | +0.03(+0.37%) |
Feb 02, 2004 | 8.057 | 8.239 | 8.057 | 8.178 | 162,435 | +0.18(+2.27%) |
Jan 30, 2004 | 7.875 | 8.033 | 7.863 | 7.996 | 46,386 | +0.15(+1.85%) |
Jan 29, 2004 | 7.693 | 7.936 | 7.693 | 7.851 | 127,109 | +0.16(+2.05%) |
Jan 28, 2004 | 7.657 | 7.693 | 7.633 | 7.693 | 369,112 | +0.09(+1.20%) |
Jan 27, 2004 | 7.542 | 7.645 | 7.451 | 7.603 | 95,744 | +0.03(+0.40%) |
Jan 26, 2004 | 7.500 | 7.596 | 7.451 | 7.572 | 133,547 | +0.10(+1.30%) |
Jan 23, 2004 | 7.421 | 7.481 | 7.330 | 7.475 | 174,651 | +0.04(+0.57%) |
Jan 22, 2004 | 7.421 | 7.451 | 7.360 | 7.433 | 104,989 | +0.00(+0.00%) |
Jan 21, 2004 | 7.463 | 7.512 | 7.421 | 7.433 | 124,633 | -0.05(-0.65%) |
Jan 20, 2004 | 7.433 | 7.481 | 7.427 | 7.481 | 66,691 | +0.05(+0.65%) |
Jan 16, 2004 | 7.481 | 7.481 | 7.433 | 7.433 | 51,173 | -0.05(-0.73%) |
Jan 15, 2004 | 7.451 | 7.500 | 7.427 | 7.487 | 107,630 | +0.04(+0.49%) |
Jan 14, 2004 | 7.530 | 7.572 | 7.451 | 7.451 | 74,449 | -0.06(-0.81%) |
Jan 13, 2004 | 7.536 | 7.560 | 7.512 | 7.512 | 147,248 | -0.02(-0.32%) |
Jan 12, 2004 | 7.530 | 7.572 | 7.512 | 7.536 | 80,722 | +0.01(+0.16%) |
Jan 09, 2004 | 7.603 | 7.603 | 7.536 | 7.524 | 121,496 | -0.03(-0.40%) |
Jan 08, 2004 | 7.560 | 7.560 | 7.500 | 7.554 | 92,608 | +0.04(+0.56%) |
Jan 07, 2004 | 7.518 | 7.578 | 7.512 | 7.512 | 81,713 | -0.01(-0.16%) |
Jan 06, 2004 | 7.500 | 7.596 | 7.487 | 7.524 | 84,024 | +0.01(+0.16%) |
Jan 05, 2004 | 7.512 | 7.560 | 7.457 | 7.512 | 157,153 | +0.00(+0.00%) |