Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.60 | 13.75 | 13.41 | 13.59 | 476,777 | +0.02(+0.14%) |
Dec 30, 2004 | 13.49 | 13.65 | 13.49 | 13.57 | 210,584 | +0.07(+0.56%) |
Dec 29, 2004 | 13.49 | 13.68 | 13.32 | 13.49 | 386,908 | -0.09(-0.69%) |
Dec 28, 2004 | 13.40 | 13.63 | 13.38 | 13.59 | 719,916 | +0.22(+1.68%) |
Dec 27, 2004 | 13.73 | 13.87 | 13.32 | 13.36 | 259,041 | -0.22(-1.66%) |
Dec 23, 2004 | 13.59 | 13.78 | 13.56 | 13.59 | 297,252 | +0.00(+0.00%) |
Dec 22, 2004 | 13.54 | 13.82 | 13.53 | 13.59 | 570,809 | +0.00(+0.00%) |
Dec 21, 2004 | 13.54 | 13.68 | 13.49 | 13.59 | 591,089 | +0.07(+0.49%) |
Dec 20, 2004 | 13.73 | 13.91 | 13.49 | 13.52 | 781,928 | -0.15(-1.10%) |
Dec 17, 2004 | 13.96 | 13.96 | 13.49 | 13.67 | 637,304 | -0.29(-2.08%) |
Dec 16, 2004 | 13.40 | 13.96 | 13.31 | 13.96 | 1,608,471 | +0.59(+4.41%) |
Dec 15, 2004 | 13.02 | 13.61 | 12.79 | 13.37 | 7,816,083 | +0.21(+1.57%) |
Dec 14, 2004 | 13.87 | 13.87 | 12.98 | 13.16 | 1,415,390 | -0.70(-5.07%) |
Dec 13, 2004 | 14.29 | 14.29 | 13.82 | 13.87 | 856,535 | -0.44(-3.08%) |
Dec 10, 2004 | 14.53 | 14.95 | 13.67 | 14.31 | 484,996 | -0.28(-1.93%) |
Dec 09, 2004 | 15.11 | 15.11 | 14.56 | 14.59 | 316,144 | -0.52(-3.41%) |
Dec 08, 2004 | 15.18 | 15.33 | 14.97 | 15.10 | 144,196 | +0.10(+0.69%) |
Dec 07, 2004 | 14.36 | 15.06 | 14.36 | 15.00 | 520,431 | +0.64(+4.44%) |
Dec 06, 2004 | 14.65 | 14.65 | 14.24 | 14.36 | 138,433 | -0.28(-1.92%) |
Dec 03, 2004 | 14.52 | 14.83 | 14.15 | 14.64 | 184,755 | +0.07(+0.51%) |
Dec 02, 2004 | 14.80 | 15.10 | 14.36 | 14.57 | 299,066 | -0.14(-0.96%) |
Dec 01, 2004 | 14.24 | 14.86 | 14.24 | 14.71 | 306,965 | +0.42(+2.95%) |
Nov 30, 2004 | 13.77 | 14.50 | 13.70 | 14.29 | 313,475 | +0.30(+2.14%) |
Nov 29, 2004 | 14.03 | 14.05 | 13.44 | 13.99 | 420,102 | -0.13(-0.93%) |
Nov 26, 2004 | 14.15 | 14.50 | 14.05 | 14.12 | 265,339 | -0.20(-1.37%) |
Nov 24, 2004 | 15.56 | 15.56 | 13.19 | 14.32 | 1,626,402 | -1.25(-8.01%) |
Nov 23, 2004 | 15.46 | 16.07 | 15.18 | 15.56 | 347,096 | +0.01(+0.06%) |
Nov 22, 2004 | 15.25 | 15.68 | 14.99 | 15.55 | 232,358 | +0.21(+1.34%) |
Nov 19, 2004 | 15.77 | 15.79 | 14.99 | 15.35 | 259,468 | -0.42(-2.67%) |
Nov 18, 2004 | 16.11 | 16.11 | 15.69 | 15.77 | 174,082 | -0.36(-2.21%) |
Nov 17, 2004 | 16.35 | 16.63 | 15.70 | 16.12 | 249,435 | -0.24(-1.49%) |
Nov 16, 2004 | 16.60 | 16.63 | 16.27 | 16.37 | 120,181 | -0.25(-1.52%) |
Nov 15, 2004 | 16.63 | 16.63 | 16.53 | 16.62 | 179,098 | -0.01(-0.06%) |
Nov 12, 2004 | 16.40 | 16.79 | 16.40 | 16.63 | 342,507 | +0.28(+1.72%) |
Nov 11, 2004 | 16.21 | 16.54 | 16.13 | 16.35 | 241,537 | +0.09(+0.58%) |
Nov 10, 2004 | 16.21 | 16.40 | 16.16 | 16.26 | 278,680 | +0.05(+0.29%) |
Nov 09, 2004 | 16.16 | 16.29 | 16.02 | 16.21 | 193,721 | +0.03(+0.17%) |
Nov 08, 2004 | 16.02 | 16.46 | 15.93 | 16.18 | 373,780 | +0.25(+1.59%) |
Nov 05, 2004 | 15.93 | 16.02 | 15.55 | 15.93 | 253,384 | +0.07(+0.47%) |
Nov 04, 2004 | 15.02 | 15.93 | 14.95 | 15.85 | 545,834 | +0.91(+6.08%) |
Nov 03, 2004 | 14.99 | 15.08 | 14.78 | 14.94 | 340,692 | +0.21(+1.40%) |
Nov 02, 2004 | 14.78 | 14.92 | 14.73 | 14.74 | 160,206 | +0.01(+0.06%) |
Nov 01, 2004 | 14.71 | 14.99 | 14.63 | 14.73 | 339,732 | +0.21(+1.42%) |
Oct 29, 2004 | 14.33 | 14.76 | 14.32 | 14.52 | 282,416 | +0.16(+1.11%) |
Oct 28, 2004 | 14.36 | 14.53 | 14.05 | 14.36 | 125,731 | -0.09(-0.65%) |
Oct 27, 2004 | 14.49 | 14.69 | 14.38 | 14.46 | 102,997 | -0.01(-0.06%) |
Oct 26, 2004 | 14.57 | 14.57 | 14.05 | 14.47 | 122,850 | -0.14(-0.96%) |
Oct 25, 2004 | 14.59 | 14.65 | 14.34 | 14.61 | 157,324 | +0.08(+0.58%) |
Oct 22, 2004 | 14.27 | 14.62 | 14.13 | 14.52 | 298,212 | +0.28(+1.97%) |
Oct 21, 2004 | 14.05 | 14.29 | 13.63 | 14.24 | 300,454 | +0.23(+1.67%) |
Oct 20, 2004 | 13.87 | 14.15 | 13.81 | 14.01 | 245,913 | +0.13(+0.95%) |
Oct 19, 2004 | 13.82 | 14.05 | 13.58 | 13.88 | 239,936 | +0.07(+0.54%) |
Oct 18, 2004 | 13.73 | 13.82 | 13.54 | 13.80 | 66,815 | +0.12(+0.89%) |
Oct 15, 2004 | 13.68 | 13.87 | 13.59 | 13.68 | 83,038 | +0.00(+0.00%) |
Oct 14, 2004 | 13.75 | 13.81 | 13.44 | 13.68 | 50,164 | -0.11(-0.82%) |
Oct 13, 2004 | 13.94 | 13.98 | 13.70 | 13.79 | 212,399 | -0.12(-0.88%) |
Oct 12, 2004 | 13.95 | 13.96 | 13.54 | 13.91 | 141,208 | -0.05(-0.34%) |
Oct 11, 2004 | 13.39 | 14.00 | 13.33 | 13.96 | 261,603 | +0.62(+4.63%) |
Oct 08, 2004 | 13.73 | 13.73 | 13.20 | 13.34 | 143,449 | -0.39(-2.86%) |
Oct 07, 2004 | 14.05 | 14.05 | 13.69 | 13.74 | 199,057 | -0.22(-1.54%) |
Oct 06, 2004 | 13.55 | 14.05 | 13.55 | 13.95 | 247,621 | +0.57(+4.27%) |
Oct 05, 2004 | 13.35 | 13.49 | 13.19 | 13.38 | 118,367 | +0.09(+0.71%) |
Oct 04, 2004 | 13.23 | 13.42 | 13.07 | 13.29 | 184,755 | +0.10(+0.78%) |
Oct 01, 2004 | 13.04 | 13.20 | 13.02 | 13.18 | 88,375 | +0.23(+1.81%) |
Sep 30, 2004 | 12.79 | 13.15 | 12.79 | 12.95 | 136,938 | +0.12(+0.95%) |
Sep 29, 2004 | 12.70 | 12.84 | 12.63 | 12.83 | 67,455 | +0.09(+0.74%) |
Sep 28, 2004 | 12.14 | 12.79 | 12.09 | 12.73 | 101,930 | +0.50(+4.06%) |
Sep 27, 2004 | 12.53 | 12.53 | 12.13 | 12.24 | 105,239 | -0.38(-3.04%) |
Sep 24, 2004 | 12.65 | 12.97 | 12.51 | 12.62 | 66,601 | -0.03(-0.22%) |
Sep 23, 2004 | 12.74 | 12.79 | 12.34 | 12.65 | 68,522 | -0.05(-0.37%) |
Sep 22, 2004 | 12.60 | 12.84 | 12.37 | 12.70 | 85,066 | -0.09(-0.73%) |
Sep 21, 2004 | 12.65 | 12.90 | 12.65 | 12.79 | 105,452 | -0.05(-0.36%) |
Sep 20, 2004 | 12.76 | 12.88 | 12.54 | 12.84 | 87,628 | +0.17(+1.33%) |
Sep 17, 2004 | 13.02 | 13.02 | 12.58 | 12.67 | 92,964 | -0.33(-2.52%) |
Sep 16, 2004 | 12.60 | 13.15 | 12.60 | 12.99 | 97,874 | +0.35(+2.74%) |
Sep 15, 2004 | 13.12 | 13.14 | 12.59 | 12.65 | 90,296 | -0.52(-3.98%) |
Sep 14, 2004 | 12.92 | 13.27 | 12.84 | 13.17 | 144,623 | +0.30(+2.33%) |
Sep 13, 2004 | 12.88 | 13.21 | 12.70 | 12.87 | 123,170 | +0.04(+0.29%) |
Sep 10, 2004 | 12.46 | 13.16 | 12.46 | 12.84 | 235,026 | +0.14(+1.11%) |
Sep 09, 2004 | 12.25 | 12.82 | 12.20 | 12.70 | 234,386 | +0.40(+3.28%) |
Sep 08, 2004 | 12.27 | 12.29 | 12.09 | 12.29 | 119,861 | +0.02(+0.15%) |
Sep 07, 2004 | 12.37 | 12.48 | 12.19 | 12.27 | 107,373 | +0.10(+0.85%) |
Sep 03, 2004 | 12.31 | 12.31 | 12.09 | 12.17 | 133,523 | -0.23(-1.89%) |
Sep 02, 2004 | 12.32 | 12.45 | 12.18 | 12.40 | 32,767 | +0.13(+1.07%) |
Sep 01, 2004 | 12.31 | 12.71 | 12.18 | 12.27 | 154,870 | -0.04(-0.30%) |
Aug 31, 2004 | 12.14 | 12.32 | 11.81 | 12.31 | 126,479 | +0.17(+1.39%) |
Aug 30, 2004 | 12.25 | 12.27 | 12.09 | 12.14 | 90,509 | -0.02(-0.15%) |
Aug 27, 2004 | 12.13 | 12.41 | 12.10 | 12.16 | 139,180 | -0.02(-0.15%) |
Aug 26, 2004 | 12.46 | 12.65 | 12.09 | 12.18 | 148,359 | -0.23(-1.89%) |
Aug 25, 2004 | 12.44 | 12.59 | 12.18 | 12.41 | 128,933 | -0.05(-0.38%) |
Aug 24, 2004 | 11.90 | 12.65 | 11.90 | 12.46 | 244,205 | +0.37(+3.10%) |
Aug 23, 2004 | 11.95 | 12.61 | 11.73 | 12.09 | 380,077 | +0.29(+2.46%) |
Aug 20, 2004 | 10.92 | 11.90 | 10.92 | 11.80 | 250,716 | +0.83(+7.61%) |
Aug 19, 2004 | 10.68 | 10.99 | 10.59 | 10.96 | 83,145 | +0.24(+2.27%) |
Aug 18, 2004 | 10.35 | 10.77 | 10.09 | 10.72 | 68,522 | +0.37(+3.53%) |
Aug 17, 2004 | 10.35 | 10.38 | 10.21 | 10.35 | 37,249 | +0.01(+0.09%) |
Aug 16, 2004 | 9.931 | 10.40 | 9.931 | 10.34 | 42,586 | +0.41(+4.15%) |
Aug 13, 2004 | 10.07 | 10.12 | 9.729 | 9.931 | 71,404 | -0.09(-0.93%) |
Aug 12, 2004 | 10.45 | 10.45 | 10.01 | 10.03 | 54,113 | -0.57(-5.39%) |
Aug 11, 2004 | 10.45 | 10.63 | 10.30 | 10.60 | 38,317 | +0.10(+0.98%) |
Aug 10, 2004 | 10.33 | 10.69 | 10.33 | 10.49 | 70,977 | +0.00(+0.00%) |
Aug 09, 2004 | 10.40 | 10.54 | 10.31 | 10.49 | 32,340 | +0.14(+1.36%) |
Aug 06, 2004 | 10.60 | 10.66 | 10.35 | 10.35 | 46,855 | -0.34(-3.16%) |
Aug 05, 2004 | 10.67 | 10.73 | 10.47 | 10.69 | 109,508 | +0.02(+0.18%) |
Aug 04, 2004 | 10.49 | 10.81 | 10.17 | 10.67 | 67,028 | +0.12(+1.15%) |
Aug 03, 2004 | 10.79 | 10.88 | 10.49 | 10.55 | 55,821 | -0.32(-2.93%) |
Aug 02, 2004 | 10.92 | 11.15 | 10.78 | 10.87 | 67,989 | -0.14(-1.28%) |
Jul 30, 2004 | 10.51 | 11.11 | 10.51 | 11.01 | 83,678 | +0.47(+4.44%) |
Jul 29, 2004 | 10.45 | 10.62 | 10.42 | 10.54 | 38,957 | +0.14(+1.35%) |
Jul 28, 2004 | 10.53 | 10.53 | 10.07 | 10.40 | 38,850 | -0.14(-1.33%) |
Jul 27, 2004 | 10.35 | 10.61 | 10.07 | 10.54 | 73,112 | +0.14(+1.35%) |
Jul 26, 2004 | 10.59 | 10.63 | 10.24 | 10.40 | 48,990 | -0.23(-2.20%) |
Jul 23, 2004 | 10.19 | 10.77 | 10.07 | 10.63 | 91,897 | +0.42(+4.13%) |
Jul 22, 2004 | 10.32 | 10.50 | 10.21 | 10.21 | 292,342 | -0.09(-0.91%) |
Jul 21, 2004 | 10.40 | 10.64 | 10.19 | 10.31 | 52,512 | -0.05(-0.45%) |
Jul 20, 2004 | 9.978 | 10.40 | 9.913 | 10.35 | 42,479 | +0.37(+3.76%) |
Jul 19, 2004 | 10.24 | 10.26 | 9.650 | 9.978 | 56,675 | -0.28(-2.74%) |
Jul 16, 2004 | 10.35 | 10.49 | 10.20 | 10.26 | 33,941 | -0.09(-0.91%) |
Jul 15, 2004 | 10.17 | 10.45 | 10.17 | 10.35 | 29,031 | +0.12(+1.19%) |
Jul 14, 2004 | 10.54 | 10.54 | 10.21 | 10.23 | 47,923 | -0.36(-3.36%) |
Jul 13, 2004 | 10.87 | 10.87 | 10.57 | 10.59 | 80,263 | -0.19(-1.74%) |
Jul 12, 2004 | 10.54 | 10.86 | 10.45 | 10.77 | 51,658 | +0.28(+2.68%) |
Jul 09, 2004 | 10.50 | 10.79 | 10.47 | 10.49 | 37,463 | -0.06(-0.53%) |
Jul 08, 2004 | 10.51 | 10.73 | 10.45 | 10.55 | 77,381 | -0.01(-0.09%) |
Jul 07, 2004 | 10.54 | 10.75 | 10.47 | 10.56 | 80,797 | -0.08(-0.71%) |
Jul 06, 2004 | 10.78 | 10.78 | 10.57 | 10.63 | 85,173 | -0.15(-1.39%) |
Jul 02, 2004 | 10.90 | 11.01 | 10.68 | 10.78 | 53,473 | -0.03(-0.26%) |
Jul 01, 2004 | 10.92 | 11.33 | 10.77 | 10.81 | 113,564 | -0.04(-0.35%) |
Jun 30, 2004 | 10.88 | 10.88 | 10.70 | 10.85 | 130,748 | +0.00(+0.00%) |
Jun 29, 2004 | 11.05 | 11.15 | 10.77 | 10.85 | 110,575 | -0.29(-2.61%) |
Jun 28, 2004 | 11.12 | 11.34 | 11.05 | 11.14 | 205,995 | +0.11(+1.02%) |
Jun 25, 2004 | 10.17 | 11.09 | 10.17 | 11.03 | 276,439 | +0.91(+8.98%) |
Jun 24, 2004 | 9.978 | 10.21 | 9.903 | 10.12 | 111,643 | +0.19(+1.89%) |
Jun 23, 2004 | 9.603 | 10.03 | 9.603 | 9.931 | 202,900 | +0.23(+2.42%) |
Jun 22, 2004 | 9.603 | 9.791 | 9.416 | 9.697 | 129,894 | +0.17(+1.77%) |
Jun 21, 2004 | 9.557 | 9.631 | 9.416 | 9.528 | 205,995 | -0.09(-0.97%) |
Jun 18, 2004 | 9.650 | 9.819 | 9.369 | 9.622 | 142,702 | +0.07(+0.69%) |
Jun 17, 2004 | 9.500 | 9.697 | 9.444 | 9.557 | 49,631 | +0.06(+0.59%) |
Jun 16, 2004 | 9.463 | 9.594 | 9.332 | 9.500 | 29,138 | +0.04(+0.40%) |
Jun 15, 2004 | 9.388 | 9.650 | 9.350 | 9.463 | 110,042 | +0.02(+0.20%) |
Jun 14, 2004 | 9.369 | 9.519 | 9.088 | 9.444 | 106,519 | -0.21(-2.14%) |
Jun 10, 2004 | 9.828 | 9.950 | 9.463 | 9.650 | 66,067 | -0.14(-1.44%) |
Jun 09, 2004 | 9.725 | 9.838 | 9.088 | 9.791 | 156,044 | +0.07(+0.67%) |
Jun 08, 2004 | 8.713 | 9.725 | 8.713 | 9.725 | 206,955 | +1.06(+12.22%) |
Jun 07, 2004 | 8.039 | 8.666 | 8.029 | 8.666 | 100,756 | +0.63(+7.81%) |
Jun 04, 2004 | 7.964 | 8.235 | 7.964 | 8.039 | 187,103 | +0.12(+1.54%) |
Jun 03, 2004 | 8.217 | 8.217 | 7.870 | 7.917 | 42,906 | -0.28(-3.43%) |
Jun 02, 2004 | 7.917 | 8.207 | 7.908 | 8.198 | 89,015 | +0.22(+2.70%) |
Jun 01, 2004 | 7.973 | 7.983 | 7.823 | 7.983 | 54,647 | +0.02(+0.24%) |
May 28, 2004 | 8.011 | 8.086 | 7.823 | 7.964 | 67,348 | -0.09(-1.16%) |
May 27, 2004 | 8.151 | 8.151 | 7.954 | 8.057 | 135,551 | -0.12(-1.49%) |
May 26, 2004 | 8.057 | 8.292 | 8.057 | 8.179 | 85,706 | +0.03(+0.34%) |
May 25, 2004 | 7.917 | 8.292 | 7.917 | 8.151 | 146,438 | +0.22(+2.72%) |
May 24, 2004 | 7.486 | 7.936 | 7.486 | 7.936 | 59,450 | +0.44(+5.88%) |
May 21, 2004 | 7.411 | 7.711 | 7.364 | 7.495 | 47,709 | +0.05(+0.63%) |
May 20, 2004 | 7.261 | 7.495 | 7.214 | 7.448 | 96,060 | -0.06(-0.75%) |
May 19, 2004 | 7.692 | 8.039 | 7.495 | 7.505 | 73,966 | -0.19(-2.44%) |
May 18, 2004 | 7.795 | 7.870 | 7.683 | 7.692 | 32,660 | -0.06(-0.73%) |
May 17, 2004 | 8.339 | 8.339 | 7.495 | 7.748 | 122,636 | -0.59(-7.08%) |
May 14, 2004 | 8.076 | 8.339 | 8.011 | 8.339 | 30,739 | +0.22(+2.65%) |
May 13, 2004 | 8.039 | 8.245 | 7.992 | 8.123 | 65,320 | +0.16(+2.00%) |
May 12, 2004 | 7.889 | 7.964 | 7.701 | 7.964 | 69,163 | +0.03(+0.35%) |
May 11, 2004 | 7.758 | 8.011 | 7.748 | 7.936 | 39,384 | +0.14(+1.80%) |
May 10, 2004 | 8.029 | 8.142 | 7.786 | 7.795 | 71,724 | -0.18(-2.23%) |
May 07, 2004 | 8.132 | 8.198 | 7.964 | 7.973 | 69,056 | -0.14(-1.73%) |
May 06, 2004 | 8.207 | 8.245 | 8.114 | 8.114 | 171,093 | -0.14(-1.70%) |
May 05, 2004 | 8.226 | 8.376 | 8.217 | 8.254 | 40,131 | +0.08(+1.03%) |
May 04, 2004 | 7.964 | 8.170 | 7.851 | 8.170 | 98,621 | +0.18(+2.23%) |
May 03, 2004 | 7.870 | 8.104 | 7.870 | 7.992 | 48,563 | +0.12(+1.55%) |
Apr 30, 2004 | 8.057 | 8.170 | 7.870 | 7.870 | 96,913 | -0.09(-1.18%) |
Apr 29, 2004 | 7.917 | 8.245 | 7.730 | 7.964 | 105,132 | -0.01(-0.12%) |
Apr 28, 2004 | 7.926 | 8.011 | 7.870 | 7.973 | 93,711 | +0.03(+0.35%) |
Apr 27, 2004 | 7.870 | 8.057 | 7.730 | 7.945 | 75,247 | +0.07(+0.95%) |
Apr 26, 2004 | 7.964 | 8.151 | 7.870 | 7.870 | 68,095 | -0.09(-1.18%) |
Apr 23, 2004 | 7.917 | 8.104 | 7.589 | 7.964 | 83,465 | +0.38(+5.07%) |
Apr 22, 2004 | 7.074 | 8.048 | 7.074 | 7.580 | 284,764 | +0.89(+13.31%) |
Apr 21, 2004 | 6.577 | 6.746 | 6.558 | 6.690 | 37,570 | +0.02(+0.28%) |
Apr 20, 2004 | 6.933 | 7.214 | 6.671 | 6.671 | 32,233 | -0.22(-3.26%) |
Apr 19, 2004 | 6.699 | 6.905 | 6.596 | 6.896 | 38,210 | +0.24(+3.66%) |
Apr 16, 2004 | 6.587 | 6.680 | 6.465 | 6.652 | 21,239 | +0.08(+1.28%) |
Apr 15, 2004 | 6.558 | 6.652 | 6.418 | 6.568 | 19,318 | +0.07(+1.01%) |
Apr 14, 2004 | 6.380 | 6.605 | 6.371 | 6.502 | 111,429 | +0.12(+1.91%) |
Apr 13, 2004 | 6.605 | 6.615 | 6.296 | 6.380 | 76,100 | -0.15(-2.30%) |
Apr 12, 2004 | 6.633 | 6.680 | 6.465 | 6.530 | 62,332 | -0.03(-0.43%) |
Apr 08, 2004 | 6.755 | 6.783 | 6.558 | 6.558 | 234,813 | -0.19(-2.78%) |
Apr 07, 2004 | 6.961 | 6.961 | 6.652 | 6.746 | 47,389 | -0.26(-3.74%) |
Apr 06, 2004 | 7.102 | 7.121 | 6.989 | 7.008 | 42,159 | -0.03(-0.40%) |
Apr 05, 2004 | 7.074 | 7.252 | 6.933 | 7.036 | 58,062 | +0.06(+0.81%) |
Apr 02, 2004 | 6.980 | 7.027 | 6.933 | 6.980 | 97,127 | +0.09(+1.36%) |
Apr 01, 2004 | 6.868 | 7.008 | 6.858 | 6.886 | 25,295 | +0.07(+0.96%) |
Mar 31, 2004 | 6.914 | 6.924 | 6.793 | 6.821 | 37,036 | -0.11(-1.62%) |
Mar 30, 2004 | 6.924 | 7.008 | 6.914 | 6.933 | 32,767 | +0.00(+0.00%) |
Mar 29, 2004 | 6.793 | 7.046 | 6.793 | 6.933 | 65,000 | +0.23(+3.50%) |
Mar 26, 2004 | 6.783 | 6.839 | 6.483 | 6.699 | 85,813 | -0.07(-1.11%) |
Mar 25, 2004 | 6.690 | 6.783 | 6.680 | 6.774 | 15,583 | +0.09(+1.40%) |
Mar 24, 2004 | 6.755 | 6.755 | 6.605 | 6.680 | 10,459 | -0.07(-0.97%) |
Mar 23, 2004 | 6.671 | 6.746 | 6.643 | 6.746 | 17,397 | +0.11(+1.69%) |
Mar 22, 2004 | 6.849 | 6.849 | 6.605 | 6.633 | 61,264 | -0.22(-3.15%) |
Mar 19, 2004 | 7.186 | 7.196 | 6.839 | 6.849 | 22,947 | -0.24(-3.43%) |
Mar 18, 2004 | 7.205 | 7.205 | 6.933 | 7.092 | 13,661 | -0.11(-1.56%) |
Mar 17, 2004 | 6.886 | 7.252 | 6.886 | 7.205 | 25,082 | +0.37(+5.34%) |
Mar 16, 2004 | 6.905 | 6.914 | 6.699 | 6.839 | 33,727 | -0.07(-0.95%) |
Mar 15, 2004 | 7.233 | 7.308 | 6.905 | 6.905 | 25,616 | -0.32(-4.41%) |
Mar 12, 2004 | 6.961 | 7.233 | 6.961 | 7.224 | 32,233 | +0.27(+3.91%) |
Mar 11, 2004 | 6.980 | 7.280 | 6.952 | 6.952 | 56,675 | -0.07(-1.07%) |
Mar 10, 2004 | 7.008 | 7.167 | 6.989 | 7.027 | 22,414 | -0.02(-0.27%) |
Mar 09, 2004 | 7.121 | 7.139 | 7.027 | 7.046 | 57,315 | -0.07(-1.05%) |
Mar 08, 2004 | 7.252 | 7.336 | 7.074 | 7.121 | 23,054 | -0.12(-1.68%) |
Mar 05, 2004 | 7.130 | 7.402 | 7.130 | 7.242 | 100,649 | +0.11(+1.58%) |
Mar 04, 2004 | 6.877 | 7.130 | 6.821 | 7.130 | 19,852 | +0.21(+2.98%) |
Mar 03, 2004 | 6.868 | 6.980 | 6.839 | 6.924 | 18,251 | +0.02(+0.27%) |
Mar 02, 2004 | 6.914 | 6.980 | 6.905 | 6.905 | 52,299 | +0.00(+0.00%) |
Mar 01, 2004 | 7.027 | 7.027 | 6.886 | 6.905 | 18,464 | -0.17(-2.38%) |
Feb 27, 2004 | 6.718 | 7.074 | 6.708 | 7.074 | 24,868 | +0.33(+4.86%) |
Feb 26, 2004 | 6.765 | 6.821 | 6.727 | 6.746 | 18,144 | -0.09(-1.37%) |
Feb 25, 2004 | 6.811 | 6.924 | 6.746 | 6.839 | 82,825 | +0.03(+0.41%) |
Feb 24, 2004 | 6.746 | 6.886 | 6.708 | 6.811 | 35,435 | +0.03(+0.41%) |
Feb 23, 2004 | 6.924 | 7.017 | 6.774 | 6.783 | 47,603 | -0.19(-2.69%) |
Feb 20, 2004 | 7.121 | 7.121 | 6.933 | 6.971 | 43,974 | -0.10(-1.46%) |
Feb 19, 2004 | 7.308 | 7.392 | 7.074 | 7.074 | 21,026 | -0.23(-3.21%) |
Feb 18, 2004 | 6.886 | 7.345 | 6.877 | 7.308 | 62,759 | +0.50(+7.29%) |
Feb 17, 2004 | 6.905 | 6.989 | 6.793 | 6.811 | 29,565 | -0.19(-2.68%) |
Feb 13, 2004 | 7.149 | 7.167 | 6.961 | 6.999 | 16,970 | -0.11(-1.58%) |
Feb 12, 2004 | 7.139 | 7.167 | 7.102 | 7.111 | 36,502 | +0.02(+0.26%) |
Feb 11, 2004 | 7.167 | 7.214 | 7.017 | 7.092 | 21,773 | -0.03(-0.39%) |
Feb 10, 2004 | 7.046 | 7.214 | 7.046 | 7.121 | 45,681 | +0.10(+1.47%) |
Feb 09, 2004 | 7.074 | 7.121 | 7.008 | 7.017 | 171,200 | +0.01(+0.13%) |
Feb 06, 2004 | 6.952 | 7.139 | 6.943 | 7.008 | 76,741 | +0.12(+1.77%) |
Feb 05, 2004 | 6.933 | 6.999 | 6.858 | 6.886 | 60,197 | -0.05(-0.68%) |
Feb 04, 2004 | 7.411 | 7.411 | 6.793 | 6.933 | 99,582 | -0.48(-6.45%) |
Feb 03, 2004 | 7.411 | 7.430 | 7.167 | 7.411 | 60,838 | +0.01(+0.13%) |
Feb 02, 2004 | 7.130 | 7.626 | 7.027 | 7.402 | 66,708 | +0.28(+3.95%) |
Jan 30, 2004 | 7.308 | 7.355 | 7.121 | 7.121 | 79,623 | -0.24(-3.31%) |
Jan 29, 2004 | 7.308 | 7.374 | 7.261 | 7.364 | 98,621 | +0.05(+0.64%) |
Jan 28, 2004 | 7.626 | 7.626 | 7.289 | 7.317 | 83,465 | -0.31(-4.05%) |
Jan 27, 2004 | 8.039 | 8.039 | 7.261 | 7.626 | 212,399 | -0.51(-6.22%) |
Jan 26, 2004 | 7.495 | 8.151 | 7.402 | 8.132 | 105,666 | +0.61(+8.09%) |
Jan 23, 2004 | 7.495 | 7.523 | 7.402 | 7.523 | 124,984 | +0.03(+0.38%) |
Jan 22, 2004 | 7.608 | 7.655 | 7.336 | 7.495 | 322,121 | -0.16(-2.08%) |
Jan 21, 2004 | 7.655 | 7.683 | 7.617 | 7.655 | 128,933 | +0.00(+0.00%) |
Jan 20, 2004 | 7.683 | 7.730 | 7.608 | 7.655 | 78,662 | +0.00(+0.00%) |
Jan 16, 2004 | 7.683 | 7.683 | 7.617 | 7.655 | 173,975 | -0.03(-0.37%) |
Jan 15, 2004 | 7.730 | 7.739 | 7.542 | 7.683 | 77,168 | -0.05(-0.61%) |
Jan 14, 2004 | 7.758 | 7.814 | 7.552 | 7.730 | 110,042 | -0.07(-0.96%) |
Jan 13, 2004 | 6.933 | 7.804 | 6.933 | 7.804 | 293,730 | +0.87(+12.57%) |
Jan 12, 2004 | 6.793 | 7.017 | 6.746 | 6.933 | 453,723 | +0.14(+2.07%) |
Jan 09, 2004 | 6.793 | 6.905 | 6.755 | 6.793 | 146,438 | -0.08(-1.23%) |
Jan 08, 2004 | 6.905 | 6.905 | 6.793 | 6.877 | 62,439 | -0.03(-0.41%) |
Jan 07, 2004 | 6.914 | 6.914 | 6.868 | 6.905 | 24,548 | -0.01(-0.14%) |
Jan 06, 2004 | 6.868 | 6.933 | 6.868 | 6.914 | 82,718 | +0.00(+0.00%) |
Jan 05, 2004 | 6.914 | 6.914 | 6.793 | 6.914 | 66,388 | +0.00(+0.00%) |