Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.73 | 10.88 | 10.65 | 10.65 | 5,151,351 | -0.06(-0.59%) |
Nov 29, 2004 | 10.91 | 10.91 | 10.59 | 10.72 | 4,478,352 | -0.12(-1.11%) |
Nov 26, 2004 | 10.90 | 10.91 | 10.83 | 10.84 | 1,039,556 | -0.02(-0.15%) |
Nov 24, 2004 | 10.88 | 10.89 | 10.66 | 10.85 | 3,626,473 | +0.06(+0.52%) |
Nov 23, 2004 | 10.86 | 10.87 | 10.66 | 10.80 | 4,812,652 | +0.05(+0.46%) |
Nov 22, 2004 | 10.61 | 10.77 | 10.54 | 10.75 | 4,432,899 | +0.17(+1.59%) |
Nov 19, 2004 | 10.61 | 10.73 | 10.48 | 10.58 | 5,450,950 | -0.11(-1.00%) |
Nov 18, 2004 | 10.56 | 10.73 | 10.53 | 10.69 | 4,251,575 | +0.10(+0.95%) |
Nov 17, 2004 | 10.52 | 10.67 | 10.51 | 10.59 | 4,722,723 | +0.14(+1.32%) |
Nov 16, 2004 | 10.68 | 10.68 | 10.35 | 10.45 | 8,006,587 | -0.26(-2.41%) |
Nov 15, 2004 | 10.77 | 10.80 | 10.62 | 10.71 | 5,925,031 | -0.05(-0.44%) |
Nov 12, 2004 | 10.61 | 10.76 | 10.54 | 10.75 | 5,436,288 | +0.18(+1.69%) |
Nov 11, 2004 | 10.50 | 10.58 | 10.39 | 10.57 | 4,061,943 | +0.14(+1.35%) |
Nov 10, 2004 | 10.39 | 10.50 | 10.35 | 10.43 | 5,402,565 | +0.07(+0.66%) |
Nov 09, 2004 | 10.38 | 10.46 | 10.26 | 10.37 | 5,541,856 | +0.01(+0.07%) |
Nov 08, 2004 | 10.34 | 10.46 | 10.24 | 10.36 | 8,425,929 | +0.05(+0.50%) |
Nov 05, 2004 | 10.01 | 10.31 | 9.872 | 10.31 | 9,898,512 | +0.23(+2.25%) |
Nov 04, 2004 | 9.753 | 10.17 | 9.719 | 10.08 | 8,778,801 | +0.37(+3.76%) |
Nov 03, 2004 | 9.578 | 9.715 | 9.473 | 9.715 | 6,737,322 | +0.24(+2.50%) |
Nov 02, 2004 | 9.617 | 9.908 | 9.390 | 9.477 | 13,917,934 | -0.11(-1.17%) |
Nov 01, 2004 | 9.438 | 9.672 | 9.404 | 9.589 | 6,619,535 | +0.14(+1.43%) |
Oct 29, 2004 | 9.341 | 9.525 | 9.325 | 9.454 | 5,091,724 | +0.06(+0.61%) |
Oct 28, 2004 | 9.333 | 9.434 | 9.275 | 9.397 | 4,783,816 | +0.04(+0.44%) |
Oct 27, 2004 | 9.091 | 9.428 | 9.056 | 9.356 | 6,483,664 | +0.22(+2.37%) |
Oct 26, 2004 | 8.872 | 9.200 | 8.870 | 9.139 | 7,350,694 | +0.24(+2.67%) |
Oct 25, 2004 | 8.799 | 8.967 | 8.744 | 8.902 | 4,706,595 | +0.06(+0.66%) |
Oct 22, 2004 | 9.064 | 9.078 | 8.789 | 8.843 | 7,518,333 | -0.16(-1.74%) |
Oct 21, 2004 | 9.003 | 9.072 | 8.457 | 9.000 | 26,698,074 | -0.40(-4.29%) |
Oct 20, 2004 | 9.494 | 9.657 | 9.382 | 9.404 | 8,675,677 | -0.03(-0.27%) |
Oct 19, 2004 | 9.431 | 9.565 | 9.361 | 9.430 | 6,121,017 | -0.00(-0.01%) |
Oct 18, 2004 | 9.446 | 9.466 | 9.275 | 9.431 | 5,719,270 | +0.03(+0.29%) |
Oct 15, 2004 | 9.206 | 9.460 | 9.164 | 9.404 | 7,630,255 | +0.24(+2.67%) |
Oct 14, 2004 | 9.271 | 9.306 | 8.966 | 9.160 | 7,965,533 | -0.14(-1.47%) |
Oct 13, 2004 | 9.533 | 9.576 | 9.254 | 9.296 | 6,880,523 | -0.19(-1.96%) |
Oct 12, 2004 | 9.528 | 9.531 | 9.366 | 9.481 | 3,850,806 | -0.05(-0.52%) |
Oct 11, 2004 | 9.424 | 9.559 | 9.331 | 9.531 | 3,134,308 | +0.20(+2.13%) |
Oct 08, 2004 | 9.533 | 9.547 | 9.316 | 9.331 | 5,030,143 | -0.19(-1.99%) |
Oct 07, 2004 | 9.726 | 9.752 | 9.498 | 9.521 | 5,214,887 | -0.16(-1.63%) |
Oct 06, 2004 | 9.739 | 9.739 | 9.574 | 9.679 | 3,599,103 | +0.04(+0.38%) |
Oct 05, 2004 | 9.600 | 9.738 | 9.580 | 9.642 | 4,465,644 | -0.01(-0.10%) |
Oct 04, 2004 | 9.700 | 9.806 | 9.584 | 9.652 | 5,707,052 | +0.02(+0.24%) |
Oct 01, 2004 | 9.540 | 9.722 | 9.364 | 9.629 | 6,009,095 | +0.20(+2.13%) |
Sep 30, 2004 | 9.312 | 9.446 | 9.221 | 9.428 | 6,452,873 | +0.15(+1.63%) |
Sep 29, 2004 | 9.145 | 9.303 | 9.105 | 9.277 | 4,589,296 | +0.13(+1.40%) |
Sep 28, 2004 | 9.075 | 9.198 | 9.014 | 9.149 | 4,036,039 | +0.05(+0.54%) |
Sep 27, 2004 | 9.166 | 9.211 | 9.037 | 9.100 | 6,065,300 | -0.13(-1.45%) |
Sep 24, 2004 | 9.100 | 9.303 | 9.076 | 9.233 | 5,601,483 | +0.16(+1.73%) |
Sep 23, 2004 | 9.188 | 9.245 | 9.075 | 9.076 | 5,463,169 | -0.11(-1.17%) |
Sep 22, 2004 | 9.166 | 9.259 | 9.105 | 9.184 | 6,986,581 | -0.04(-0.47%) |
Sep 21, 2004 | 9.005 | 9.322 | 9.000 | 9.228 | 7,408,366 | +0.19(+2.14%) |
Sep 20, 2004 | 8.952 | 9.165 | 8.928 | 9.034 | 9,035,880 | +0.17(+1.97%) |
Sep 17, 2004 | 8.688 | 9.001 | 8.685 | 8.859 | 9,204,008 | +0.24(+2.77%) |
Sep 16, 2004 | 8.655 | 8.662 | 8.559 | 8.621 | 3,015,544 | +0.01(+0.14%) |
Sep 15, 2004 | 8.697 | 8.737 | 8.581 | 8.608 | 5,902,549 | -0.12(-1.34%) |
Sep 14, 2004 | 8.759 | 8.825 | 8.666 | 8.726 | 4,625,952 | -0.02(-0.26%) |
Sep 13, 2004 | 8.566 | 8.798 | 8.506 | 8.749 | 8,989,450 | +0.21(+2.51%) |
Sep 10, 2004 | 8.587 | 8.607 | 8.422 | 8.535 | 5,256,431 | -0.06(-0.75%) |
Sep 09, 2004 | 8.707 | 8.716 | 8.553 | 8.599 | 3,995,474 | -0.01(-0.16%) |
Sep 08, 2004 | 8.648 | 8.772 | 8.613 | 8.613 | 5,924,542 | -0.09(-1.02%) |
Sep 07, 2004 | 8.600 | 8.864 | 8.561 | 8.701 | 7,346,296 | +0.15(+1.71%) |
Sep 03, 2004 | 8.656 | 8.692 | 8.501 | 8.555 | 3,747,192 | -0.11(-1.28%) |
Sep 02, 2004 | 8.306 | 8.696 | 8.285 | 8.666 | 6,837,514 | +0.33(+3.96%) |
Sep 01, 2004 | 8.210 | 8.338 | 8.116 | 8.336 | 5,304,327 | +0.13(+1.53%) |
Aug 31, 2004 | 8.202 | 8.246 | 8.074 | 8.210 | 3,143,106 | +0.01(+0.17%) |
Aug 30, 2004 | 8.278 | 8.282 | 8.184 | 8.197 | 2,264,346 | -0.09(-1.04%) |
Aug 27, 2004 | 8.265 | 8.308 | 8.232 | 8.282 | 1,784,400 | -0.01(-0.16%) |
Aug 26, 2004 | 8.207 | 8.364 | 8.186 | 8.296 | 2,063,961 | -0.00(-0.02%) |
Aug 25, 2004 | 8.255 | 8.314 | 8.176 | 8.297 | 4,123,524 | +0.08(+0.95%) |
Aug 24, 2004 | 8.025 | 8.246 | 8.001 | 8.220 | 5,498,847 | +0.22(+2.76%) |
Aug 23, 2004 | 7.978 | 8.033 | 7.902 | 7.999 | 3,845,429 | +0.01(+0.12%) |
Aug 20, 2004 | 7.917 | 8.034 | 7.871 | 7.989 | 3,376,236 | +0.06(+0.77%) |
Aug 19, 2004 | 8.056 | 8.059 | 7.832 | 7.928 | 4,023,821 | -0.10(-1.22%) |
Aug 18, 2004 | 7.982 | 8.046 | 7.916 | 8.026 | 4,426,056 | +0.05(+0.58%) |
Aug 17, 2004 | 8.057 | 8.141 | 7.933 | 7.980 | 5,296,996 | -0.08(-0.98%) |
Aug 16, 2004 | 7.910 | 8.070 | 7.813 | 8.059 | 4,621,553 | +0.24(+3.09%) |
Aug 13, 2004 | 7.974 | 7.980 | 7.752 | 7.817 | 5,049,692 | -0.11(-1.36%) |
Aug 12, 2004 | 8.053 | 8.085 | 7.892 | 7.925 | 4,185,595 | -0.19(-2.29%) |
Aug 11, 2004 | 8.124 | 8.145 | 7.973 | 8.111 | 4,514,519 | -0.04(-0.44%) |
Aug 10, 2004 | 7.936 | 8.146 | 7.901 | 8.146 | 5,835,591 | +0.25(+3.11%) |
Aug 09, 2004 | 7.880 | 7.993 | 7.880 | 7.901 | 3,425,110 | -0.01(-0.17%) |
Aug 06, 2004 | 8.021 | 8.049 | 7.880 | 7.914 | 6,167,936 | -0.11(-1.43%) |
Aug 05, 2004 | 8.337 | 8.337 | 8.027 | 8.029 | 4,762,800 | -0.22(-2.65%) |
Aug 04, 2004 | 8.209 | 8.291 | 8.147 | 8.247 | 4,944,124 | +0.06(+0.73%) |
Aug 03, 2004 | 8.302 | 8.396 | 8.186 | 8.187 | 6,343,884 | -0.23(-2.75%) |
Aug 02, 2004 | 8.201 | 8.423 | 8.082 | 8.419 | 7,272,007 | +0.24(+2.94%) |
Jul 30, 2004 | 8.192 | 8.314 | 8.146 | 8.179 | 5,448,507 | -0.02(-0.20%) |
Jul 29, 2004 | 8.048 | 8.246 | 7.991 | 8.195 | 8,478,713 | +0.18(+2.28%) |
Jul 28, 2004 | 7.946 | 8.048 | 7.891 | 8.012 | 5,948,979 | -0.02(-0.24%) |
Jul 27, 2004 | 8.046 | 8.072 | 7.984 | 8.031 | 9,249,461 | +0.02(+0.29%) |
Jul 26, 2004 | 7.659 | 8.068 | 7.639 | 8.008 | 9,543,684 | +0.33(+4.32%) |
Jul 23, 2004 | 7.640 | 7.741 | 7.449 | 7.677 | 7,855,566 | +0.25(+3.40%) |
Jul 22, 2004 | 7.580 | 7.647 | 7.223 | 7.425 | 11,228,381 | -0.16(-2.09%) |
Jul 21, 2004 | 7.761 | 7.789 | 7.568 | 7.583 | 4,906,491 | -0.19(-2.42%) |
Jul 20, 2004 | 7.763 | 7.771 | 7.639 | 7.771 | 4,004,271 | -0.00(-0.03%) |
Jul 19, 2004 | 7.710 | 7.794 | 7.707 | 7.774 | 5,045,294 | +0.13(+1.64%) |
Jul 16, 2004 | 7.786 | 7.802 | 7.647 | 7.648 | 5,452,905 | -0.05(-0.59%) |
Jul 15, 2004 | 7.570 | 7.729 | 7.560 | 7.693 | 5,194,849 | +0.14(+1.81%) |
Jul 14, 2004 | 7.509 | 7.635 | 7.502 | 7.557 | 3,077,614 | +0.00(+0.04%) |
Jul 13, 2004 | 7.635 | 7.696 | 7.551 | 7.554 | 3,830,767 | -0.09(-1.23%) |
Jul 12, 2004 | 7.695 | 7.718 | 7.535 | 7.648 | 3,051,711 | -0.05(-0.62%) |
Jul 09, 2004 | 7.621 | 7.722 | 7.550 | 7.696 | 3,340,069 | +0.13(+1.77%) |
Jul 08, 2004 | 7.599 | 7.651 | 7.534 | 7.562 | 3,621,096 | -0.01(-0.18%) |
Jul 07, 2004 | 7.535 | 7.659 | 7.493 | 7.576 | 4,321,465 | +0.06(+0.74%) |
Jul 06, 2004 | 7.550 | 7.645 | 7.491 | 7.520 | 4,021,866 | -0.03(-0.43%) |
Jul 02, 2004 | 7.775 | 7.789 | 7.525 | 7.553 | 4,724,678 | -0.20(-2.55%) |
Jul 01, 2004 | 7.895 | 7.918 | 7.673 | 7.750 | 4,694,865 | -0.16(-2.02%) |
Jun 30, 2004 | 7.877 | 7.911 | 7.776 | 7.910 | 3,817,082 | +0.06(+0.78%) |
Jun 29, 2004 | 7.846 | 7.914 | 7.796 | 7.849 | 3,146,038 | +0.04(+0.49%) |
Jun 28, 2004 | 7.820 | 7.991 | 7.746 | 7.811 | 4,206,611 | -0.00(-0.04%) |
Jun 25, 2004 | 7.785 | 7.813 | 7.714 | 7.813 | 4,651,855 | +0.07(+0.86%) |
Jun 24, 2004 | 7.701 | 7.836 | 7.693 | 7.746 | 4,716,858 | +0.00(+0.02%) |
Jun 23, 2004 | 7.506 | 7.752 | 7.506 | 7.745 | 4,940,703 | +0.16(+2.09%) |
Jun 22, 2004 | 7.513 | 7.592 | 7.397 | 7.587 | 4,368,873 | +0.14(+1.89%) |
Jun 21, 2004 | 7.463 | 7.538 | 7.416 | 7.446 | 2,876,741 | -0.02(-0.20%) |
Jun 18, 2004 | 7.452 | 7.498 | 7.366 | 7.461 | 5,697,765 | -0.01(-0.07%) |
Jun 17, 2004 | 7.468 | 7.491 | 7.403 | 7.467 | 4,863,970 | +0.02(+0.20%) |
Jun 16, 2004 | 7.538 | 7.540 | 7.422 | 7.452 | 2,744,780 | -0.05(-0.71%) |
Jun 15, 2004 | 7.553 | 7.585 | 7.487 | 7.505 | 5,962,664 | +0.07(+0.97%) |
Jun 14, 2004 | 7.592 | 7.607 | 7.420 | 7.433 | 3,983,744 | -0.16(-2.14%) |
Jun 10, 2004 | 7.450 | 7.641 | 7.448 | 7.595 | 4,752,048 | +0.10(+1.35%) |
Jun 09, 2004 | 7.609 | 7.662 | 7.494 | 7.494 | 4,221,273 | -0.19(-2.42%) |
Jun 08, 2004 | 7.730 | 7.756 | 7.640 | 7.680 | 4,217,852 | -0.07(-0.95%) |
Jun 07, 2004 | 7.641 | 7.753 | 7.640 | 7.753 | 5,568,249 | +0.11(+1.41%) |
Jun 04, 2004 | 7.744 | 7.760 | 7.640 | 7.645 | 5,029,165 | -0.08(-0.99%) |
Jun 03, 2004 | 7.733 | 7.794 | 7.689 | 7.722 | 4,447,561 | -0.04(-0.54%) |
Jun 02, 2004 | 7.816 | 7.836 | 7.748 | 7.764 | 6,512,011 | +0.00(+0.04%) |
Jun 01, 2004 | 7.575 | 7.761 | 7.570 | 7.761 | 4,213,942 | +0.15(+1.97%) |
May 28, 2004 | 7.596 | 7.707 | 7.596 | 7.611 | 4,134,277 | -0.03(-0.41%) |
May 27, 2004 | 7.584 | 7.680 | 7.546 | 7.643 | 4,439,252 | +0.08(+1.06%) |
May 26, 2004 | 7.452 | 7.568 | 7.419 | 7.562 | 3,947,088 | +0.08(+1.02%) |
May 25, 2004 | 7.315 | 7.502 | 7.250 | 7.486 | 4,886,452 | +0.15(+2.06%) |
May 24, 2004 | 7.216 | 7.375 | 7.167 | 7.334 | 6,330,199 | +0.17(+2.34%) |
May 21, 2004 | 7.130 | 7.210 | 7.025 | 7.167 | 6,823,341 | +0.12(+1.66%) |
May 20, 2004 | 7.148 | 7.202 | 6.957 | 7.049 | 10,117,468 | -0.20(-2.80%) |
May 19, 2004 | 7.306 | 7.472 | 7.250 | 7.253 | 4,630,840 | -0.07(-0.91%) |
May 18, 2004 | 7.225 | 7.354 | 7.172 | 7.319 | 3,854,227 | +0.11(+1.55%) |
May 17, 2004 | 7.122 | 7.253 | 7.115 | 7.208 | 5,273,048 | -0.17(-2.27%) |
May 14, 2004 | 7.411 | 7.489 | 7.235 | 7.375 | 5,714,383 | -0.05(-0.64%) |
May 13, 2004 | 7.434 | 7.495 | 7.341 | 7.423 | 4,454,892 | -0.05(-0.68%) |
May 12, 2004 | 7.403 | 7.475 | 7.273 | 7.474 | 6,607,316 | +0.07(+1.00%) |
May 11, 2004 | 7.294 | 7.479 | 7.213 | 7.400 | 4,918,709 | +0.17(+2.38%) |
May 10, 2004 | 7.418 | 7.441 | 7.093 | 7.228 | 9,258,258 | -0.22(-2.98%) |
May 07, 2004 | 7.505 | 7.611 | 7.434 | 7.450 | 5,617,612 | -0.13(-1.75%) |
May 06, 2004 | 7.645 | 7.681 | 7.467 | 7.583 | 5,219,286 | -0.13(-1.72%) |
May 05, 2004 | 7.753 | 7.787 | 7.654 | 7.715 | 3,551,206 | -0.03(-0.37%) |
May 04, 2004 | 7.648 | 7.891 | 7.613 | 7.744 | 6,775,932 | -0.01(-0.12%) |
May 03, 2004 | 7.798 | 7.802 | 7.602 | 7.753 | 4,383,047 | +0.05(+0.62%) |
Apr 30, 2004 | 7.536 | 7.887 | 7.513 | 7.705 | 7,367,311 | +0.18(+2.37%) |
Apr 29, 2004 | 7.781 | 7.883 | 7.454 | 7.527 | 6,501,748 | -0.22(-2.87%) |
Apr 28, 2004 | 8.076 | 8.107 | 7.726 | 7.749 | 8,441,569 | -0.26(-3.27%) |
Apr 27, 2004 | 8.265 | 8.280 | 7.961 | 8.011 | 6,369,787 | +0.00(+0.02%) |
Apr 26, 2004 | 8.102 | 8.184 | 7.926 | 8.010 | 4,012,580 | -0.14(-1.71%) |
Apr 23, 2004 | 8.139 | 8.157 | 8.022 | 8.149 | 5,620,544 | -0.01(-0.13%) |
Apr 22, 2004 | 7.801 | 8.182 | 7.737 | 8.160 | 5,436,288 | +0.36(+4.56%) |
Apr 21, 2004 | 7.731 | 7.835 | 7.565 | 7.804 | 4,282,366 | +0.06(+0.83%) |
Apr 20, 2004 | 7.926 | 8.033 | 7.733 | 7.740 | 3,817,082 | -0.18(-2.31%) |
Apr 19, 2004 | 7.805 | 7.924 | 7.711 | 7.922 | 3,823,925 | +0.15(+1.97%) |
Apr 16, 2004 | 7.761 | 7.850 | 7.690 | 7.770 | 3,240,854 | +0.01(+0.12%) |
Apr 15, 2004 | 7.808 | 7.817 | 7.704 | 7.760 | 3,162,655 | -0.01(-0.18%) |
Apr 14, 2004 | 7.779 | 7.873 | 7.704 | 7.774 | 2,843,995 | +0.01(+0.14%) |
Apr 13, 2004 | 7.958 | 7.958 | 7.736 | 7.763 | 3,041,447 | -0.18(-2.30%) |
Apr 12, 2004 | 7.886 | 7.993 | 7.834 | 7.946 | 1,888,991 | +0.08(+1.02%) |
Apr 08, 2004 | 8.010 | 8.034 | 7.800 | 7.865 | 2,932,458 | -0.10(-1.28%) |
Apr 07, 2004 | 8.044 | 8.060 | 7.903 | 7.967 | 4,149,916 | -0.06(-0.71%) |
Apr 06, 2004 | 7.929 | 8.078 | 7.914 | 8.025 | 5,130,824 | +0.03(+0.41%) |
Apr 05, 2004 | 7.812 | 7.999 | 7.783 | 7.992 | 3,487,181 | +0.22(+2.77%) |
Apr 02, 2004 | 7.771 | 7.831 | 7.663 | 7.776 | 5,547,721 | +0.10(+1.24%) |
Apr 01, 2004 | 7.624 | 7.806 | 7.617 | 7.681 | 3,728,620 | +0.04(+0.46%) |
Mar 31, 2004 | 7.725 | 7.738 | 7.570 | 7.645 | 3,879,641 | -0.09(-1.15%) |
Mar 30, 2004 | 7.584 | 7.734 | 7.570 | 7.734 | 3,530,679 | +0.11(+1.43%) |
Mar 29, 2004 | 7.502 | 7.708 | 7.487 | 7.625 | 4,253,041 | +0.18(+2.40%) |
Mar 26, 2004 | 7.528 | 7.561 | 7.446 | 7.446 | 5,021,345 | -0.02(-0.26%) |
Mar 25, 2004 | 7.300 | 7.487 | 7.249 | 7.465 | 3,558,537 | +0.19(+2.57%) |
Mar 24, 2004 | 7.255 | 7.336 | 7.163 | 7.279 | 4,882,053 | +0.02(+0.34%) |
Mar 23, 2004 | 7.329 | 7.407 | 7.254 | 7.254 | 5,344,893 | -0.08(-1.13%) |
Mar 22, 2004 | 7.358 | 7.392 | 7.279 | 7.337 | 6,026,201 | -0.06(-0.85%) |
Mar 19, 2004 | 7.437 | 7.539 | 7.399 | 7.400 | 6,511,523 | -0.08(-1.04%) |
Mar 18, 2004 | 7.471 | 7.521 | 7.352 | 7.478 | 6,708,486 | +0.03(+0.37%) |
Mar 17, 2004 | 7.213 | 7.465 | 7.201 | 7.450 | 5,766,189 | +0.23(+3.17%) |
Mar 16, 2004 | 7.068 | 7.244 | 7.045 | 7.221 | 5,264,250 | +0.22(+3.10%) |
Mar 15, 2004 | 7.131 | 7.172 | 6.987 | 7.004 | 4,105,929 | -0.18(-2.45%) |
Mar 12, 2004 | 6.914 | 7.257 | 6.854 | 7.180 | 7,197,718 | +0.36(+5.28%) |
Mar 11, 2004 | 6.882 | 6.940 | 6.767 | 6.820 | 8,805,194 | -0.10(-1.46%) |
Mar 10, 2004 | 7.180 | 7.279 | 6.901 | 6.921 | 6,625,400 | -0.32(-4.48%) |
Mar 09, 2004 | 7.193 | 7.294 | 7.193 | 7.246 | 5,805,289 | -0.03(-0.36%) |
Mar 08, 2004 | 7.351 | 7.388 | 7.220 | 7.272 | 5,731,000 | -0.08(-1.09%) |
Mar 05, 2004 | 7.244 | 7.557 | 7.182 | 7.352 | 7,189,898 | +0.08(+1.11%) |
Mar 04, 2004 | 7.433 | 7.433 | 7.239 | 7.272 | 4,888,407 | -0.11(-1.51%) |
Mar 03, 2004 | 7.491 | 7.527 | 7.314 | 7.384 | 5,420,648 | -0.16(-2.10%) |
Mar 02, 2004 | 7.615 | 7.645 | 7.465 | 7.542 | 6,423,060 | -0.05(-0.66%) |
Mar 01, 2004 | 7.561 | 7.639 | 7.464 | 7.592 | 4,036,528 | +0.03(+0.43%) |
Feb 27, 2004 | 7.475 | 7.579 | 7.439 | 7.560 | 7,440,134 | +0.06(+0.78%) |
Feb 26, 2004 | 7.366 | 7.516 | 7.258 | 7.501 | 5,287,221 | +0.16(+2.23%) |
Feb 25, 2004 | 7.359 | 7.379 | 7.257 | 7.337 | 2,809,294 | -0.01(-0.11%) |
Feb 24, 2004 | 7.370 | 7.400 | 7.236 | 7.345 | 5,998,831 | +0.02(+0.22%) |
Feb 23, 2004 | 7.444 | 7.464 | 7.304 | 7.329 | 5,172,855 | -0.08(-1.12%) |
Feb 20, 2004 | 7.456 | 7.494 | 7.378 | 7.412 | 5,165,036 | +0.01(+0.09%) |
Feb 19, 2004 | 7.487 | 7.535 | 7.399 | 7.405 | 7,486,076 | -0.08(-1.04%) |
Feb 18, 2004 | 7.579 | 7.599 | 7.437 | 7.483 | 4,788,215 | -0.12(-1.53%) |
Feb 17, 2004 | 7.530 | 7.636 | 7.513 | 7.599 | 3,917,275 | +0.11(+1.49%) |
Feb 13, 2004 | 7.467 | 7.587 | 7.397 | 7.487 | 4,795,057 | -0.12(-1.63%) |
Feb 12, 2004 | 7.603 | 7.682 | 7.489 | 7.611 | 3,986,187 | -0.00(-0.02%) |
Feb 11, 2004 | 7.622 | 7.636 | 7.395 | 7.613 | 7,597,998 | +0.05(+0.67%) |
Feb 10, 2004 | 7.675 | 7.678 | 7.442 | 7.562 | 3,894,792 | -0.07(-0.88%) |
Feb 09, 2004 | 7.727 | 7.749 | 7.587 | 7.629 | 4,522,339 | -0.10(-1.29%) |
Feb 06, 2004 | 7.560 | 7.729 | 7.497 | 7.729 | 4,183,151 | +2.69(+53.39%) |
Feb 05, 2004 | 5.002 | 5.087 | 4.959 | 5.038 | 4,638,415 | +0.04(+0.86%) |
Feb 04, 2004 | 4.977 | 5.015 | 4.940 | 4.995 | 5,426,513 | -0.01(-0.13%) |
Feb 03, 2004 | 4.989 | 5.027 | 4.917 | 5.002 | 8,523,923 | +0.06(+1.23%) |
Feb 02, 2004 | 4.853 | 4.969 | 4.750 | 4.941 | 11,286,298 | +0.17(+3.61%) |
Jan 30, 2004 | 4.771 | 4.826 | 4.763 | 4.769 | 7,432,315 | -0.02(-0.42%) |
Jan 29, 2004 | 4.832 | 4.854 | 4.760 | 4.789 | 8,732,127 | -0.00(-0.04%) |
Jan 28, 2004 | 4.953 | 4.980 | 4.789 | 4.791 | 8,499,730 | -0.14(-2.86%) |
Jan 27, 2004 | 4.951 | 5.020 | 4.908 | 4.932 | 9,701,305 | -0.02(-0.37%) |
Jan 26, 2004 | 4.975 | 4.984 | 4.930 | 4.951 | 10,137,508 | -0.02(-0.48%) |
Jan 23, 2004 | 5.044 | 5.052 | 4.948 | 4.974 | 7,659,580 | -0.06(-1.25%) |
Jan 22, 2004 | 5.031 | 5.122 | 5.027 | 5.037 | 5,416,983 | -0.02(-0.44%) |
Jan 21, 2004 | 5.011 | 5.095 | 4.984 | 5.060 | 4,699,997 | +0.04(+0.71%) |
Jan 20, 2004 | 5.123 | 5.123 | 4.990 | 5.024 | 8,146,368 | -0.11(-2.14%) |
Jan 16, 2004 | 5.197 | 5.203 | 5.080 | 5.134 | 7,914,704 | -0.05(-0.88%) |
Jan 15, 2004 | 5.197 | 5.223 | 5.092 | 5.179 | 4,767,920 | -0.00(-0.09%) |
Jan 14, 2004 | 5.127 | 5.200 | 5.099 | 5.184 | 5,930,002 | -0.04(-0.74%) |
Jan 13, 2004 | 5.245 | 5.271 | 5.157 | 5.223 | 5,851,551 | -0.01(-0.21%) |
Jan 12, 2004 | 5.247 | 5.291 | 5.201 | 5.234 | 4,738,002 | -0.03(-0.56%) |
Jan 09, 2004 | 5.296 | 5.356 | 5.239 | 5.263 | 4,797,934 | -0.09(-1.77%) |
Jan 08, 2004 | 5.388 | 5.410 | 5.292 | 5.358 | 5,489,415 | -0.03(-0.51%) |
Jan 07, 2004 | 5.300 | 5.440 | 5.288 | 5.385 | 9,773,179 | +0.08(+1.52%) |
Jan 06, 2004 | 5.242 | 5.318 | 5.214 | 5.305 | 6,238,804 | +0.06(+1.12%) |
Jan 05, 2004 | 5.111 | 5.260 | 5.091 | 5.246 | 9,267,301 | +0.16(+3.11%) |
Jan 02, 2004 | 5.141 | 5.210 | 5.065 | 5.088 | 5,456,571 | -0.07(-1.41%) |
Dec 31, 2003 | 5.202 | 5.211 | 5.126 | 5.160 | 4,490,326 | -0.03(-0.60%) |
Dec 30, 2003 | 5.190 | 5.214 | 5.142 | 5.191 | 4,647,477 | -0.01(-0.27%) |
Dec 29, 2003 | 5.118 | 5.205 | 5.092 | 5.205 | 4,505,106 | +0.10(+1.97%) |
Dec 26, 2003 | 5.101 | 5.135 | 5.089 | 5.105 | 1,117,669 | +0.01(+0.11%) |
Dec 24, 2003 | 5.135 | 5.151 | 5.080 | 5.099 | 1,779,430 | -0.06(-1.09%) |
Dec 23, 2003 | 5.094 | 5.166 | 5.094 | 5.155 | 4,563,205 | +0.03(+0.61%) |
Dec 22, 2003 | 5.094 | 5.141 | 5.038 | 5.124 | 5,349,339 | +0.06(+1.28%) |
Dec 19, 2003 | 5.055 | 5.105 | 4.981 | 5.059 | 8,423,977 | +0.02(+0.41%) |
Dec 18, 2003 | 4.971 | 5.038 | 4.940 | 5.038 | 6,427,251 | +0.09(+1.73%) |
Dec 17, 2003 | 4.910 | 4.960 | 4.856 | 4.953 | 5,608,047 | +0.01(+0.23%) |
Dec 16, 2003 | 4.958 | 4.981 | 4.901 | 4.941 | 5,992,148 | +0.02(+0.44%) |
Dec 15, 2003 | 5.043 | 5.077 | 4.904 | 4.920 | 7,779,884 | -0.04(-0.89%) |
Dec 12, 2003 | 4.927 | 4.990 | 4.919 | 4.964 | 5,050,880 | -0.02(-0.38%) |
Dec 11, 2003 | 4.886 | 5.010 | 4.870 | 4.983 | 5,702,165 | +0.09(+1.92%) |
Dec 10, 2003 | 4.907 | 4.912 | 4.827 | 4.889 | 7,093,829 | +0.01(+0.24%) |
Dec 09, 2003 | 4.915 | 4.937 | 4.860 | 4.877 | 7,813,102 | -0.03(-0.59%) |
Dec 08, 2003 | 4.831 | 4.919 | 4.814 | 4.906 | 5,320,659 | +0.10(+2.15%) |
Dec 05, 2003 | 4.882 | 4.885 | 4.770 | 4.803 | 5,171,837 | -0.08(-1.61%) |
Dec 04, 2003 | 4.928 | 4.935 | 4.797 | 4.882 | 8,688,243 | -0.01(-0.21%) |
Dec 03, 2003 | 4.954 | 5.009 | 4.892 | 4.892 | 7,688,553 | -0.07(-1.44%) |
Dec 02, 2003 | 4.913 | 5.017 | 4.889 | 4.964 | 10,796,497 | +0.00(+0.02%) |