Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.05 | 10.07 | 9.924 | 10.07 | 1,721,578 | -0.03(-0.25%) |
Nov 29, 2004 | 10.21 | 10.30 | 10.03 | 10.09 | 1,456,062 | -0.06(-0.63%) |
Nov 26, 2004 | 10.07 | 10.20 | 10.07 | 10.15 | 224,009 | +0.09(+0.89%) |
Nov 24, 2004 | 10.12 | 10.13 | 10.04 | 10.07 | 788,205 | -0.00(-0.03%) |
Nov 23, 2004 | 10.01 | 10.09 | 9.956 | 10.07 | 1,039,329 | +0.01(+0.06%) |
Nov 22, 2004 | 10.13 | 10.14 | 10.02 | 10.06 | 754,207 | +0.02(+0.16%) |
Nov 19, 2004 | 10.14 | 10.17 | 9.976 | 10.05 | 712,075 | -0.10(-0.95%) |
Nov 18, 2004 | 10.23 | 10.26 | 10.12 | 10.14 | 788,622 | -0.10(-0.97%) |
Nov 17, 2004 | 9.800 | 10.36 | 9.800 | 10.24 | 2,409,459 | +0.44(+4.54%) |
Nov 16, 2004 | 9.873 | 9.873 | 9.761 | 9.797 | 1,185,749 | -0.07(-0.75%) |
Nov 15, 2004 | 9.924 | 9.940 | 9.832 | 9.870 | 1,604,776 | -0.07(-0.74%) |
Nov 12, 2004 | 9.963 | 9.969 | 9.870 | 9.944 | 867,463 | -0.09(-0.92%) |
Nov 11, 2004 | 9.988 | 10.05 | 9.944 | 10.04 | 431,958 | +0.11(+1.09%) |
Nov 10, 2004 | 10.01 | 10.03 | 9.880 | 9.928 | 839,306 | -0.08(-0.77%) |
Nov 09, 2004 | 10.02 | 10.05 | 9.960 | 10.00 | 596,316 | -0.02(-0.16%) |
Nov 08, 2004 | 10.02 | 10.07 | 9.969 | 10.02 | 843,477 | -0.00(-0.03%) |
Nov 05, 2004 | 9.988 | 10.11 | 9.905 | 10.02 | 1,422,690 | +0.01(+0.06%) |
Nov 04, 2004 | 9.972 | 10.08 | 9.877 | 10.02 | 1,259,376 | +0.12(+1.26%) |
Nov 03, 2004 | 9.765 | 9.909 | 9.685 | 9.893 | 796,548 | +0.19(+1.98%) |
Nov 02, 2004 | 9.813 | 9.873 | 9.662 | 9.701 | 1,060,187 | -0.10(-1.04%) |
Nov 01, 2004 | 9.877 | 9.877 | 9.698 | 9.803 | 760,673 | -0.04(-0.42%) |
Oct 29, 2004 | 9.765 | 9.870 | 9.685 | 9.845 | 671,820 | +0.05(+0.49%) |
Oct 28, 2004 | 9.595 | 9.979 | 9.595 | 9.797 | 858,703 | +0.18(+1.83%) |
Oct 27, 2004 | 9.566 | 9.662 | 9.445 | 9.621 | 495,365 | +0.09(+0.91%) |
Oct 26, 2004 | 9.503 | 9.586 | 9.423 | 9.535 | 685,377 | +0.06(+0.64%) |
Oct 25, 2004 | 9.458 | 9.563 | 9.410 | 9.474 | 439,050 | +0.02(+0.17%) |
Oct 22, 2004 | 9.541 | 9.592 | 9.458 | 9.458 | 448,227 | -0.07(-0.70%) |
Oct 21, 2004 | 9.429 | 9.582 | 9.403 | 9.525 | 542,295 | +0.08(+0.85%) |
Oct 20, 2004 | 9.253 | 9.515 | 9.253 | 9.445 | 706,860 | +0.16(+1.69%) |
Oct 19, 2004 | 9.429 | 9.499 | 9.272 | 9.288 | 295,550 | -0.16(-1.72%) |
Oct 18, 2004 | 9.295 | 9.522 | 9.253 | 9.451 | 718,749 | +0.16(+1.68%) |
Oct 15, 2004 | 9.317 | 9.394 | 9.295 | 9.295 | 1,166,143 | +0.00(+0.03%) |
Oct 14, 2004 | 9.429 | 9.429 | 9.256 | 9.292 | 1,581,416 | -0.15(-1.62%) |
Oct 13, 2004 | 9.592 | 9.637 | 9.445 | 9.445 | 951,936 | -0.15(-1.57%) |
Oct 12, 2004 | 9.637 | 9.669 | 9.570 | 9.595 | 1,463,779 | -0.07(-0.76%) |
Oct 11, 2004 | 9.669 | 9.672 | 9.576 | 9.669 | 1,383,478 | -0.04(-0.43%) |
Oct 08, 2004 | 9.678 | 9.761 | 9.653 | 9.710 | 1,049,549 | +0.03(+0.26%) |
Oct 07, 2004 | 9.605 | 9.691 | 9.589 | 9.685 | 1,835,460 | +0.04(+0.40%) |
Oct 06, 2004 | 9.566 | 9.685 | 9.531 | 9.646 | 2,236,133 | +0.14(+1.48%) |
Oct 05, 2004 | 9.515 | 9.570 | 9.448 | 9.506 | 795,713 | +0.00(+0.03%) |
Oct 04, 2004 | 9.490 | 9.531 | 9.429 | 9.503 | 1,120,465 | +0.01(+0.10%) |
Oct 01, 2004 | 9.493 | 9.551 | 9.429 | 9.493 | 1,343,223 | -0.02(-0.20%) |
Sep 30, 2004 | 9.269 | 9.621 | 9.266 | 9.512 | 2,057,384 | +0.28(+3.05%) |
Sep 29, 2004 | 9.240 | 9.295 | 9.125 | 9.231 | 1,517,175 | -0.05(-0.52%) |
Sep 28, 2004 | 9.250 | 9.365 | 9.231 | 9.279 | 650,754 | +0.03(+0.35%) |
Sep 27, 2004 | 9.173 | 9.279 | 9.125 | 9.247 | 631,356 | +0.02(+0.21%) |
Sep 24, 2004 | 9.157 | 9.237 | 9.135 | 9.228 | 388,783 | +0.10(+1.12%) |
Sep 23, 2004 | 9.125 | 9.148 | 9.065 | 9.125 | 651,171 | -0.05(-0.52%) |
Sep 22, 2004 | 9.292 | 9.292 | 9.154 | 9.173 | 616,965 | -0.14(-1.54%) |
Sep 21, 2004 | 9.228 | 9.324 | 9.202 | 9.317 | 804,265 | +0.09(+0.97%) |
Sep 20, 2004 | 9.154 | 9.269 | 9.148 | 9.228 | 940,256 | +0.10(+1.05%) |
Sep 17, 2004 | 9.093 | 9.298 | 9.030 | 9.132 | 1,365,123 | +0.01(+0.07%) |
Sep 16, 2004 | 8.998 | 9.135 | 8.998 | 9.125 | 797,799 | +0.17(+1.89%) |
Sep 15, 2004 | 8.966 | 8.998 | 8.892 | 8.956 | 1,409,341 | -0.09(-0.99%) |
Sep 14, 2004 | 9.269 | 9.272 | 8.991 | 9.046 | 1,972,285 | -0.26(-2.78%) |
Sep 13, 2004 | 9.269 | 9.317 | 9.205 | 9.304 | 1,145,702 | +0.07(+0.73%) |
Sep 10, 2004 | 9.202 | 9.301 | 9.132 | 9.237 | 712,492 | +0.04(+0.38%) |
Sep 09, 2004 | 9.205 | 9.288 | 9.109 | 9.202 | 869,549 | +0.05(+0.59%) |
Sep 08, 2004 | 9.253 | 9.320 | 9.084 | 9.148 | 1,116,502 | -0.09(-0.97%) |
Sep 07, 2004 | 9.388 | 9.397 | 9.228 | 9.237 | 794,253 | -0.07(-0.76%) |
Sep 03, 2004 | 9.256 | 9.308 | 9.180 | 9.308 | 907,301 | +0.13(+1.43%) |
Sep 02, 2004 | 9.093 | 9.196 | 9.001 | 9.177 | 357,080 | +0.14(+1.56%) |
Sep 01, 2004 | 8.950 | 9.061 | 8.918 | 9.036 | 661,600 | +0.10(+1.15%) |
Aug 31, 2004 | 9.010 | 9.046 | 8.902 | 8.934 | 1,686,329 | -0.08(-0.85%) |
Aug 30, 2004 | 9.014 | 9.074 | 8.934 | 9.010 | 431,541 | +0.01(+0.14%) |
Aug 27, 2004 | 9.007 | 9.061 | 8.946 | 8.998 | 635,945 | +0.01(+0.07%) |
Aug 26, 2004 | 9.106 | 9.157 | 8.991 | 8.991 | 611,959 | -0.12(-1.26%) |
Aug 25, 2004 | 9.103 | 9.106 | 9.036 | 9.106 | 505,586 | +0.03(+0.28%) |
Aug 24, 2004 | 9.061 | 9.106 | 9.007 | 9.081 | 674,323 | +0.07(+0.74%) |
Aug 23, 2004 | 9.023 | 9.129 | 8.966 | 9.014 | 1,002,203 | -0.03(-0.28%) |
Aug 20, 2004 | 8.873 | 9.039 | 8.870 | 9.039 | 722,086 | +0.11(+1.25%) |
Aug 19, 2004 | 8.950 | 8.988 | 8.851 | 8.927 | 1,115,042 | -0.05(-0.60%) |
Aug 18, 2004 | 8.822 | 9.020 | 8.767 | 8.982 | 773,396 | +0.10(+1.08%) |
Aug 17, 2004 | 8.876 | 8.927 | 8.825 | 8.886 | 1,341,346 | -0.02(-0.22%) |
Aug 16, 2004 | 8.793 | 8.911 | 8.758 | 8.905 | 890,824 | +0.12(+1.31%) |
Aug 13, 2004 | 8.758 | 8.825 | 8.726 | 8.790 | 592,770 | +0.01(+0.07%) |
Aug 12, 2004 | 8.790 | 8.841 | 8.703 | 8.783 | 636,571 | -0.06(-0.69%) |
Aug 11, 2004 | 8.742 | 8.851 | 8.707 | 8.844 | 867,672 | +0.05(+0.58%) |
Aug 10, 2004 | 8.758 | 8.822 | 8.703 | 8.793 | 632,399 | +0.07(+0.84%) |
Aug 09, 2004 | 8.633 | 8.726 | 8.518 | 8.720 | 1,342,597 | +0.14(+1.64%) |
Aug 06, 2004 | 8.598 | 8.668 | 8.470 | 8.579 | 1,658,380 | -0.07(-0.85%) |
Aug 05, 2004 | 8.790 | 8.822 | 8.646 | 8.652 | 890,824 | -0.17(-1.96%) |
Aug 04, 2004 | 8.870 | 8.911 | 8.739 | 8.825 | 1,593,930 | -0.09(-1.04%) |
Aug 03, 2004 | 9.109 | 9.125 | 8.918 | 8.918 | 1,709,064 | -0.25(-2.69%) |
Aug 02, 2004 | 9.093 | 9.205 | 9.001 | 9.164 | 1,244,150 | +0.02(+0.24%) |
Jul 30, 2004 | 9.084 | 9.244 | 8.994 | 9.141 | 976,757 | +0.07(+0.81%) |
Jul 29, 2004 | 9.157 | 9.157 | 8.934 | 9.068 | 853,489 | -0.01(-0.11%) |
Jul 28, 2004 | 9.030 | 9.148 | 8.870 | 9.077 | 1,813,768 | -0.13(-1.46%) |
Jul 27, 2004 | 9.288 | 9.288 | 9.135 | 9.212 | 850,152 | -0.08(-0.83%) |
Jul 26, 2004 | 9.221 | 9.288 | 9.183 | 9.288 | 804,265 | +0.12(+1.25%) |
Jul 23, 2004 | 9.247 | 9.269 | 9.173 | 9.173 | 528,320 | -0.07(-0.76%) |
Jul 22, 2004 | 9.301 | 9.349 | 9.244 | 9.244 | 767,556 | -0.07(-0.76%) |
Jul 21, 2004 | 9.372 | 9.464 | 9.314 | 9.314 | 1,497,569 | -0.04(-0.38%) |
Jul 20, 2004 | 9.247 | 9.394 | 9.189 | 9.349 | 1,661,717 | +0.13(+1.39%) |
Jul 19, 2004 | 9.199 | 9.263 | 9.151 | 9.221 | 770,059 | +0.04(+0.42%) |
Jul 16, 2004 | 9.301 | 9.301 | 9.183 | 9.183 | 748,367 | -0.09(-0.93%) |
Jul 15, 2004 | 9.253 | 9.333 | 9.205 | 9.269 | 1,213,907 | +0.00(+0.00%) |
Jul 14, 2004 | 9.253 | 9.301 | 9.199 | 9.269 | 762,341 | -0.02(-0.17%) |
Jul 13, 2004 | 9.285 | 9.317 | 9.237 | 9.285 | 1,009,086 | +0.01(+0.07%) |
Jul 12, 2004 | 9.189 | 9.285 | 9.161 | 9.279 | 717,289 | +0.08(+0.83%) |
Jul 09, 2004 | 9.253 | 9.304 | 9.148 | 9.202 | 474,091 | -0.01(-0.07%) |
Jul 08, 2004 | 9.237 | 9.279 | 9.157 | 9.209 | 764,636 | -0.07(-0.72%) |
Jul 07, 2004 | 9.237 | 9.317 | 9.199 | 9.276 | 970,291 | +0.03(+0.35%) |
Jul 06, 2004 | 9.301 | 9.362 | 9.244 | 9.244 | 1,144,660 | -0.01(-0.10%) |
Jul 02, 2004 | 9.324 | 9.352 | 9.205 | 9.253 | 854,323 | -0.06(-0.69%) |
Jul 01, 2004 | 9.189 | 9.317 | 9.173 | 9.317 | 3,354,721 | +0.07(+0.73%) |
Jun 30, 2004 | 9.173 | 9.282 | 9.113 | 9.250 | 1,346,143 | +0.10(+1.08%) |
Jun 29, 2004 | 9.014 | 9.186 | 9.001 | 9.151 | 1,456,062 | +0.11(+1.20%) |
Jun 28, 2004 | 8.934 | 9.100 | 8.894 | 9.042 | 1,984,383 | +0.13(+1.51%) |
Jun 25, 2004 | 9.090 | 9.125 | 8.847 | 8.908 | 2,256,156 | -0.18(-2.00%) |
Jun 24, 2004 | 9.177 | 9.186 | 9.087 | 9.090 | 1,300,882 | -0.04(-0.39%) |
Jun 23, 2004 | 9.109 | 9.189 | 9.010 | 9.125 | 1,083,130 | +0.05(+0.53%) |
Jun 22, 2004 | 9.014 | 9.100 | 8.982 | 9.077 | 1,772,471 | +0.05(+0.53%) |
Jun 21, 2004 | 9.125 | 9.125 | 9.030 | 9.030 | 1,037,035 | -0.07(-0.81%) |
Jun 18, 2004 | 9.084 | 9.177 | 9.061 | 9.103 | 1,860,906 | -0.07(-0.77%) |
Jun 17, 2004 | 9.145 | 9.234 | 9.071 | 9.173 | 1,282,528 | -0.02(-0.17%) |
Jun 16, 2004 | 9.193 | 9.228 | 9.175 | 9.189 | 803,014 | -0.02(-0.24%) |
Jun 15, 2004 | 9.157 | 9.237 | 9.145 | 9.212 | 1,025,563 | +0.11(+1.23%) |
Jun 14, 2004 | 9.145 | 9.186 | 9.077 | 9.100 | 762,550 | -0.08(-0.87%) |
Jun 10, 2004 | 9.148 | 9.225 | 9.148 | 9.180 | 741,693 | +0.02(+0.17%) |
Jun 09, 2004 | 9.199 | 9.221 | 9.161 | 9.164 | 1,661,926 | -0.03(-0.28%) |
Jun 08, 2004 | 9.157 | 9.196 | 9.141 | 9.189 | 1,523,849 | +0.00(+0.00%) |
Jun 07, 2004 | 9.109 | 9.193 | 9.106 | 9.189 | 1,018,889 | +0.11(+1.20%) |
Jun 04, 2004 | 9.093 | 9.173 | 9.081 | 9.081 | 1,137,151 | +0.06(+0.64%) |
Jun 03, 2004 | 9.189 | 9.202 | 9.023 | 9.023 | 1,165,309 | -0.15(-1.64%) |
Jun 02, 2004 | 9.205 | 9.247 | 9.161 | 9.173 | 1,389,318 | +0.02(+0.21%) |
Jun 01, 2004 | 9.221 | 9.228 | 9.125 | 9.154 | 1,437,708 | -0.07(-0.73%) |
May 28, 2004 | 9.189 | 9.292 | 9.173 | 9.221 | 1,676,317 | +0.05(+0.52%) |
May 27, 2004 | 9.157 | 9.247 | 9.141 | 9.173 | 1,279,399 | +0.03(+0.35%) |
May 26, 2004 | 9.100 | 9.173 | 9.077 | 9.141 | 2,343,758 | +0.05(+0.56%) |
May 25, 2004 | 9.014 | 9.109 | 8.969 | 9.090 | 2,739,008 | +0.08(+0.85%) |
May 24, 2004 | 9.093 | 9.157 | 8.950 | 9.014 | 878,935 | -0.03(-0.35%) |
May 21, 2004 | 9.046 | 9.149 | 9.004 | 9.046 | 589,641 | -0.03(-0.28%) |
May 20, 2004 | 9.157 | 9.170 | 8.991 | 9.071 | 928,367 | -0.13(-1.42%) |
May 19, 2004 | 8.930 | 9.266 | 8.930 | 9.202 | 2,039,030 | +0.29(+3.23%) |
May 18, 2004 | 8.918 | 8.946 | 8.815 | 8.914 | 1,139,028 | -0.04(-0.39%) |
May 17, 2004 | 8.886 | 8.982 | 8.710 | 8.950 | 1,739,307 | +0.00(+0.00%) |
May 14, 2004 | 8.902 | 8.975 | 8.822 | 8.950 | 1,472,540 | +0.07(+0.79%) |
May 13, 2004 | 8.966 | 8.985 | 8.796 | 8.879 | 1,893,027 | -0.09(-0.96%) |
May 12, 2004 | 8.950 | 9.084 | 8.918 | 8.966 | 1,812,100 | -0.03(-0.28%) |
May 11, 2004 | 8.950 | 9.046 | 8.854 | 8.991 | 1,655,251 | -0.03(-0.32%) |
May 10, 2004 | 9.148 | 9.148 | 8.953 | 9.020 | 1,503,409 | -0.13(-1.40%) |
May 07, 2004 | 9.161 | 9.282 | 9.141 | 9.148 | 1,031,820 | -0.09(-1.00%) |
May 06, 2004 | 9.317 | 9.317 | 9.093 | 9.240 | 1,752,030 | -0.09(-0.93%) |
May 05, 2004 | 9.269 | 9.349 | 9.250 | 9.327 | 1,729,087 | +0.06(+0.69%) |
May 04, 2004 | 9.256 | 9.349 | 9.205 | 9.263 | 2,088,462 | +0.04(+0.42%) |
May 03, 2004 | 9.253 | 9.365 | 9.205 | 9.225 | 1,951,011 | +0.01(+0.14%) |
Apr 30, 2004 | 9.349 | 9.362 | 9.186 | 9.212 | 2,545,867 | -0.22(-2.31%) |
Apr 29, 2004 | 9.301 | 9.675 | 9.189 | 9.429 | 5,146,590 | +0.44(+4.91%) |
Apr 28, 2004 | 9.014 | 9.090 | 8.934 | 8.988 | 1,357,615 | -0.07(-0.81%) |
Apr 27, 2004 | 9.020 | 9.215 | 9.010 | 9.061 | 825,957 | +0.04(+0.39%) |
Apr 26, 2004 | 9.061 | 9.141 | 8.895 | 9.026 | 979,468 | -0.05(-0.53%) |
Apr 23, 2004 | 9.030 | 9.138 | 8.988 | 9.074 | 963,825 | +0.03(+0.32%) |
Apr 22, 2004 | 8.924 | 9.046 | 8.879 | 9.046 | 884,358 | +0.09(+1.00%) |
Apr 21, 2004 | 8.978 | 9.010 | 8.905 | 8.956 | 706,235 | -0.03(-0.36%) |
Apr 20, 2004 | 9.077 | 9.077 | 8.953 | 8.988 | 880,395 | -0.04(-0.42%) |
Apr 19, 2004 | 8.934 | 9.061 | 8.902 | 9.026 | 953,813 | +0.09(+1.04%) |
Apr 16, 2004 | 8.886 | 8.934 | 8.815 | 8.934 | 692,260 | +0.07(+0.76%) |
Apr 15, 2004 | 8.902 | 8.940 | 8.851 | 8.867 | 495,782 | +0.01(+0.14%) |
Apr 14, 2004 | 8.870 | 8.950 | 8.822 | 8.854 | 1,386,607 | -0.06(-0.68%) |
Apr 13, 2004 | 8.998 | 9.007 | 8.883 | 8.914 | 894,787 | -0.05(-0.57%) |
Apr 12, 2004 | 9.020 | 9.020 | 8.911 | 8.966 | 1,011,589 | -0.04(-0.50%) |
Apr 08, 2004 | 8.962 | 9.065 | 8.924 | 9.010 | 1,367,626 | +0.09(+1.04%) |
Apr 07, 2004 | 8.870 | 8.985 | 8.726 | 8.918 | 1,338,426 | -0.02(-0.18%) |
Apr 06, 2004 | 8.854 | 8.950 | 8.838 | 8.934 | 1,392,864 | +0.02(+0.22%) |
Apr 05, 2004 | 8.918 | 8.950 | 8.854 | 8.914 | 739,607 | -0.02(-0.18%) |
Apr 02, 2004 | 8.940 | 8.982 | 8.838 | 8.930 | 1,725,958 | +0.12(+1.31%) |
Apr 01, 2004 | 8.675 | 8.815 | 8.646 | 8.815 | 727,092 | +0.16(+1.88%) |
Mar 31, 2004 | 8.630 | 8.767 | 8.627 | 8.652 | 1,686,746 | +0.04(+0.48%) |
Mar 30, 2004 | 8.477 | 8.665 | 8.467 | 8.611 | 1,350,732 | +0.12(+1.35%) |
Mar 29, 2004 | 8.358 | 8.512 | 8.358 | 8.496 | 423,824 | +0.12(+1.45%) |
Mar 26, 2004 | 8.374 | 8.425 | 8.314 | 8.374 | 402,549 | -0.03(-0.30%) |
Mar 25, 2004 | 8.234 | 8.406 | 8.186 | 8.400 | 1,978,960 | +0.22(+2.66%) |
Mar 24, 2004 | 8.304 | 8.310 | 8.183 | 8.183 | 1,160,303 | -0.12(-1.46%) |
Mar 23, 2004 | 8.310 | 8.330 | 8.275 | 8.304 | 1,622,297 | +0.01(+0.15%) |
Mar 22, 2004 | 8.397 | 8.397 | 8.278 | 8.291 | 1,025,980 | -0.18(-2.08%) |
Mar 19, 2004 | 8.614 | 8.614 | 8.457 | 8.467 | 780,905 | -0.17(-2.00%) |
Mar 18, 2004 | 8.640 | 8.659 | 8.598 | 8.640 | 693,512 | +0.01(+0.07%) |
Mar 17, 2004 | 8.477 | 8.649 | 8.477 | 8.633 | 716,872 | +0.16(+1.85%) |
Mar 16, 2004 | 8.422 | 8.499 | 8.422 | 8.477 | 766,722 | +0.10(+1.22%) |
Mar 15, 2004 | 8.483 | 8.483 | 8.349 | 8.374 | 718,332 | -0.12(-1.47%) |
Mar 12, 2004 | 8.477 | 8.502 | 8.352 | 8.499 | 812,817 | +0.05(+0.64%) |
Mar 11, 2004 | 8.438 | 8.537 | 8.422 | 8.445 | 619,468 | -0.04(-0.53%) |
Mar 10, 2004 | 8.598 | 8.624 | 8.489 | 8.489 | 650,754 | -0.13(-1.56%) |
Mar 09, 2004 | 8.547 | 8.627 | 8.493 | 8.624 | 852,237 | +0.09(+1.01%) |
Mar 08, 2004 | 8.582 | 8.588 | 8.505 | 8.537 | 748,784 | -0.02(-0.22%) |
Mar 05, 2004 | 8.518 | 8.585 | 8.483 | 8.556 | 701,646 | +0.00(+0.00%) |
Mar 04, 2004 | 8.518 | 8.569 | 8.493 | 8.556 | 783,408 | +0.05(+0.60%) |
Mar 03, 2004 | 8.477 | 8.505 | 8.422 | 8.505 | 805,308 | +0.01(+0.11%) |
Mar 02, 2004 | 8.502 | 8.534 | 8.451 | 8.496 | 978,842 | -0.01(-0.08%) |
Mar 01, 2004 | 8.406 | 8.534 | 8.317 | 8.502 | 444,264 | +0.12(+1.37%) |
Feb 27, 2004 | 8.384 | 8.425 | 8.323 | 8.387 | 1,028,275 | +0.00(+0.04%) |
Feb 26, 2004 | 8.374 | 8.384 | 8.314 | 8.384 | 823,871 | +0.01(+0.11%) |
Feb 25, 2004 | 8.352 | 8.406 | 8.282 | 8.374 | 1,037,452 | +0.02(+0.27%) |
Feb 24, 2004 | 8.486 | 8.486 | 8.346 | 8.352 | 820,534 | -0.14(-1.62%) |
Feb 23, 2004 | 8.550 | 8.550 | 8.374 | 8.489 | 760,047 | -0.05(-0.60%) |
Feb 20, 2004 | 8.486 | 8.592 | 8.406 | 8.540 | 858,077 | +0.02(+0.26%) |
Feb 19, 2004 | 8.598 | 8.627 | 8.502 | 8.518 | 831,797 | -0.05(-0.60%) |
Feb 18, 2004 | 8.496 | 8.630 | 8.467 | 8.569 | 913,558 | +0.05(+0.64%) |
Feb 17, 2004 | 8.438 | 8.566 | 8.374 | 8.515 | 705,400 | +0.19(+2.30%) |
Feb 13, 2004 | 8.441 | 8.445 | 8.310 | 8.323 | 528,320 | -0.11(-1.25%) |
Feb 12, 2004 | 8.438 | 8.467 | 8.390 | 8.429 | 1,125,054 | -0.01(-0.11%) |
Feb 11, 2004 | 8.374 | 8.438 | 8.237 | 8.438 | 1,401,207 | +0.01(+0.15%) |
Feb 10, 2004 | 8.310 | 8.425 | 8.310 | 8.425 | 1,307,557 | +0.05(+0.61%) |
Feb 09, 2004 | 8.310 | 8.406 | 8.310 | 8.374 | 557,521 | +0.03(+0.38%) |
Feb 06, 2004 | 8.310 | 8.390 | 8.278 | 8.342 | 943,176 | -0.02(-0.23%) |
Feb 05, 2004 | 8.246 | 8.393 | 8.246 | 8.361 | 1,545,958 | +0.23(+2.83%) |
Feb 04, 2004 | 8.103 | 8.131 | 8.035 | 8.131 | 929,827 | +0.05(+0.67%) |
Feb 03, 2004 | 8.023 | 8.090 | 8.000 | 8.077 | 1,462,945 | +0.06(+0.80%) |
Feb 02, 2004 | 7.911 | 8.039 | 7.892 | 8.013 | 993,443 | +0.04(+0.48%) |
Jan 30, 2004 | 7.936 | 7.975 | 7.831 | 7.975 | 703,523 | +0.04(+0.48%) |
Jan 29, 2004 | 8.023 | 8.042 | 7.879 | 7.936 | 1,387,650 | -0.07(-0.92%) |
Jan 28, 2004 | 7.991 | 8.023 | 7.965 | 8.010 | 882,898 | +0.04(+0.52%) |
Jan 27, 2004 | 8.087 | 8.173 | 7.863 | 7.968 | 1,716,364 | -0.20(-2.43%) |
Jan 26, 2004 | 8.135 | 8.198 | 8.103 | 8.167 | 520,603 | +0.01(+0.16%) |
Jan 23, 2004 | 8.151 | 8.198 | 8.144 | 8.154 | 658,471 | -0.03(-0.35%) |
Jan 22, 2004 | 8.128 | 8.208 | 8.128 | 8.183 | 1,103,153 | +0.10(+1.19%) |
Jan 21, 2004 | 8.087 | 8.103 | 8.058 | 8.087 | 1,057,267 | +0.00(+0.00%) |
Jan 20, 2004 | 8.087 | 8.109 | 8.055 | 8.087 | 825,123 | +0.00(+0.04%) |
Jan 16, 2004 | 8.151 | 8.157 | 8.045 | 8.083 | 1,066,235 | -0.07(-0.82%) |
Jan 15, 2004 | 8.205 | 8.221 | 8.103 | 8.151 | 1,031,612 | -0.05(-0.58%) |
Jan 14, 2004 | 8.246 | 8.275 | 8.141 | 8.198 | 975,714 | -0.07(-0.85%) |
Jan 13, 2004 | 8.285 | 8.288 | 8.237 | 8.269 | 842,643 | -0.03(-0.38%) |
Jan 12, 2004 | 8.282 | 8.317 | 8.214 | 8.301 | 753,581 | +0.05(+0.62%) |
Jan 09, 2004 | 8.342 | 8.358 | 8.250 | 8.250 | 794,253 | -0.12(-1.41%) |
Jan 08, 2004 | 8.342 | 8.346 | 8.342 | 8.368 | 1,102,110 | +0.06(+0.77%) |
Jan 07, 2004 | 8.167 | 8.320 | 8.167 | 8.304 | 922,110 | +0.10(+1.17%) |
Jan 06, 2004 | 8.278 | 8.326 | 8.167 | 8.208 | 1,060,812 | -0.10(-1.23%) |
Jan 05, 2004 | 8.342 | 8.384 | 8.269 | 8.310 | 646,374 | -0.02(-0.19%) |
Jan 02, 2004 | 8.192 | 8.368 | 8.192 | 8.326 | 821,994 | +0.13(+1.64%) |
Dec 31, 2003 | 8.246 | 8.304 | 8.176 | 8.192 | 774,022 | -0.01(-0.08%) |
Dec 30, 2003 | 8.298 | 8.298 | 8.173 | 8.198 | 723,546 | -0.07(-0.89%) |
Dec 29, 2003 | 8.167 | 8.298 | 8.131 | 8.272 | 622,179 | +0.13(+1.65%) |
Dec 26, 2003 | 8.167 | 8.211 | 8.138 | 8.138 | 180,417 | -0.05(-0.62%) |
Dec 24, 2003 | 8.214 | 8.262 | 8.163 | 8.189 | 200,023 | -0.03(-0.31%) |
Dec 23, 2003 | 8.246 | 8.269 | 8.160 | 8.214 | 784,868 | -0.03(-0.39%) |
Dec 22, 2003 | 8.230 | 8.307 | 8.230 | 8.246 | 1,232,678 | +0.04(+0.51%) |
Dec 19, 2003 | 8.151 | 8.266 | 8.151 | 8.205 | 1,208,066 | -0.01(-0.12%) |
Dec 18, 2003 | 7.991 | 8.262 | 7.981 | 8.214 | 1,022,017 | +0.23(+2.84%) |
Dec 17, 2003 | 8.103 | 8.106 | 7.956 | 7.988 | 1,420,604 | -0.12(-1.42%) |
Dec 16, 2003 | 7.575 | 8.214 | 7.479 | 8.103 | 3,816,506 | -0.06(-0.78%) |
Dec 15, 2003 | 8.135 | 8.167 | 8.135 | 8.167 | 1,047,046 | +0.00(+0.04%) |
Dec 12, 2003 | 8.167 | 8.170 | 8.112 | 8.163 | 717,915 | -0.00(-0.04%) |
Dec 11, 2003 | 8.173 | 8.189 | 8.119 | 8.167 | 583,384 | +0.03(+0.31%) |
Dec 10, 2003 | 8.183 | 8.198 | 8.122 | 8.141 | 568,784 | -0.03(-0.31%) |
Dec 09, 2003 | 8.214 | 8.214 | 8.147 | 8.167 | 957,359 | -0.13(-1.54%) |
Dec 08, 2003 | 8.151 | 8.317 | 8.151 | 8.294 | 942,342 | +0.11(+1.37%) |
Dec 05, 2003 | 8.253 | 8.259 | 8.186 | 8.183 | 518,100 | -0.02(-0.27%) |
Dec 04, 2003 | 8.230 | 8.262 | 8.173 | 8.205 | 1,091,473 | -0.03(-0.31%) |
Dec 03, 2003 | 8.272 | 8.326 | 8.230 | 8.230 | 1,159,886 | -0.05(-0.66%) |
Dec 02, 2003 | 8.230 | 8.230 | 8.230 | 8.285 | 818,865 | +0.01(+0.08%) |