Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.27 | 10.54 | 10.21 | 10.47 | 16,332,800 | +0.20(+1.98%) |
Jan 28, 2005 | 10.16 | 10.31 | 10.15 | 10.27 | 13,184,976 | -0.00(-0.01%) |
Jan 27, 2005 | 10.16 | 10.36 | 10.14 | 10.27 | 14,786,135 | +0.06(+0.56%) |
Jan 26, 2005 | 10.16 | 10.26 | 10.08 | 10.21 | 17,476,738 | +0.18(+1.79%) |
Jan 25, 2005 | 9.993 | 10.07 | 9.960 | 10.03 | 9,421,321 | +0.05(+0.49%) |
Jan 24, 2005 | 9.926 | 10.03 | 9.921 | 9.984 | 10,964,885 | +0.13(+1.34%) |
Jan 21, 2005 | 9.909 | 9.983 | 9.852 | 9.852 | 13,310,357 | -0.05(-0.49%) |
Jan 20, 2005 | 10.08 | 10.08 | 9.808 | 9.901 | 14,591,196 | -0.17(-1.72%) |
Jan 19, 2005 | 10.15 | 10.21 | 10.07 | 10.07 | 10,493,043 | -0.10(-0.94%) |
Jan 18, 2005 | 10.12 | 10.20 | 10.11 | 10.17 | 18,120,924 | +0.12(+1.24%) |
Jan 14, 2005 | 9.974 | 10.12 | 9.955 | 10.05 | 11,150,963 | +0.05(+0.47%) |
Jan 13, 2005 | 9.864 | 10.10 | 9.838 | 9.999 | 16,525,524 | +0.15(+1.52%) |
Jan 12, 2005 | 9.700 | 9.858 | 9.649 | 9.849 | 12,281,167 | +0.19(+1.95%) |
Jan 11, 2005 | 9.644 | 9.716 | 9.587 | 9.660 | 7,882,630 | -0.00(-0.04%) |
Jan 10, 2005 | 9.621 | 9.742 | 9.611 | 9.664 | 9,756,705 | +0.09(+0.91%) |
Jan 07, 2005 | 9.638 | 9.638 | 9.496 | 9.577 | 11,714,071 | -0.06(-0.63%) |
Jan 06, 2005 | 9.500 | 9.697 | 9.487 | 9.638 | 14,768,856 | +0.14(+1.45%) |
Jan 05, 2005 | 9.412 | 9.563 | 9.344 | 9.500 | 16,905,656 | +0.07(+0.74%) |
Jan 04, 2005 | 9.517 | 9.567 | 9.400 | 9.430 | 11,588,690 | -0.06(-0.65%) |
Jan 03, 2005 | 9.787 | 9.787 | 9.470 | 9.492 | 14,452,523 | -0.31(-3.13%) |
Dec 31, 2004 | 9.783 | 9.823 | 9.761 | 9.799 | 6,191,090 | +0.00(+0.05%) |
Dec 30, 2004 | 9.833 | 9.896 | 9.792 | 9.795 | 6,400,650 | -0.06(-0.60%) |
Dec 29, 2004 | 9.790 | 9.879 | 9.746 | 9.853 | 7,225,154 | +0.09(+0.88%) |
Dec 28, 2004 | 9.736 | 9.812 | 9.736 | 9.768 | 8,341,624 | +0.06(+0.58%) |
Dec 27, 2004 | 9.836 | 9.862 | 9.711 | 9.711 | 8,993,784 | -0.12(-1.26%) |
Dec 23, 2004 | 9.811 | 9.895 | 9.799 | 9.835 | 6,186,217 | +0.03(+0.26%) |
Dec 22, 2004 | 9.952 | 9.982 | 9.680 | 9.809 | 13,012,632 | -0.11(-1.15%) |
Dec 21, 2004 | 9.982 | 9.983 | 9.864 | 9.923 | 9,718,160 | -0.01(-0.08%) |
Dec 20, 2004 | 9.875 | 10.02 | 9.848 | 9.931 | 8,711,122 | +0.11(+1.16%) |
Dec 17, 2004 | 9.825 | 9.892 | 9.746 | 9.817 | 15,362,978 | -0.01(-0.08%) |
Dec 16, 2004 | 9.862 | 9.864 | 9.751 | 9.825 | 8,699,603 | -0.05(-0.55%) |
Dec 15, 2004 | 9.796 | 9.961 | 9.733 | 9.879 | 11,555,905 | +0.10(+1.03%) |
Dec 14, 2004 | 9.706 | 9.796 | 9.624 | 9.779 | 11,438,498 | +0.09(+0.98%) |
Dec 13, 2004 | 9.565 | 9.699 | 9.536 | 9.684 | 14,028,974 | +0.12(+1.25%) |
Dec 10, 2004 | 9.665 | 9.734 | 9.541 | 9.565 | 12,132,747 | -0.10(-1.04%) |
Dec 09, 2004 | 9.649 | 9.690 | 9.508 | 9.665 | 12,248,382 | +0.00(+0.02%) |
Dec 08, 2004 | 9.534 | 9.754 | 9.400 | 9.663 | 15,124,177 | +0.10(+1.03%) |
Dec 07, 2004 | 9.773 | 9.805 | 9.563 | 9.565 | 14,168,089 | -0.21(-2.14%) |
Dec 06, 2004 | 9.792 | 9.814 | 9.703 | 9.773 | 10,822,668 | +0.01(+0.12%) |
Dec 03, 2004 | 9.689 | 9.840 | 9.683 | 9.762 | 12,659,969 | +0.06(+0.64%) |
Dec 02, 2004 | 9.999 | 9.999 | 9.627 | 9.700 | 21,616,094 | -0.38(-3.73%) |
Dec 01, 2004 | 10.27 | 10.29 | 9.973 | 10.08 | 19,966,200 | -0.19(-1.88%) |
Nov 30, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 12,911,618 | +0.11(+1.07%) |
Nov 29, 2004 | 10.19 | 10.24 | 10.10 | 10.16 | 10,839,503 | -0.04(-0.36%) |
Nov 26, 2004 | 10.21 | 10.25 | 10.15 | 10.20 | 6,939,834 | +0.05(+0.52%) |
Nov 24, 2004 | 10.16 | 10.17 | 10.04 | 10.14 | 15,694,374 | +0.02(+0.21%) |
Nov 23, 2004 | 10.06 | 10.17 | 10.04 | 10.12 | 16,700,083 | +0.09(+0.93%) |
Nov 22, 2004 | 9.841 | 10.05 | 9.841 | 10.03 | 12,009,138 | +0.16(+1.65%) |
Nov 19, 2004 | 9.752 | 9.883 | 9.720 | 9.867 | 11,255,521 | +0.13(+1.36%) |
Nov 18, 2004 | 9.787 | 9.816 | 9.660 | 9.735 | 17,092,176 | -0.05(-0.53%) |
Nov 17, 2004 | 9.773 | 9.858 | 9.754 | 9.787 | 14,207,520 | +0.07(+0.69%) |
Nov 16, 2004 | 9.815 | 9.841 | 9.717 | 9.720 | 13,406,055 | -0.04(-0.43%) |
Nov 15, 2004 | 9.886 | 9.887 | 9.715 | 9.762 | 13,873,022 | -0.16(-1.58%) |
Nov 12, 2004 | 9.792 | 9.926 | 9.771 | 9.919 | 12,425,156 | +0.13(+1.30%) |
Nov 11, 2004 | 9.849 | 9.911 | 9.791 | 9.791 | 12,791,553 | -0.06(-0.58%) |
Nov 10, 2004 | 9.790 | 9.893 | 9.689 | 9.849 | 11,111,532 | +0.09(+0.90%) |
Nov 09, 2004 | 9.773 | 9.858 | 9.706 | 9.761 | 10,624,184 | -0.03(-0.32%) |
Nov 08, 2004 | 9.952 | 9.961 | 9.736 | 9.792 | 13,646,627 | -0.18(-1.80%) |
Nov 05, 2004 | 9.859 | 10.01 | 9.800 | 9.972 | 14,772,844 | +0.11(+1.16%) |
Nov 04, 2004 | 9.649 | 9.877 | 9.633 | 9.858 | 17,159,520 | +0.21(+2.16%) |
Nov 03, 2004 | 9.534 | 9.663 | 9.429 | 9.649 | 14,388,725 | +0.23(+2.48%) |
Nov 02, 2004 | 9.480 | 9.525 | 9.392 | 9.416 | 13,433,966 | -0.06(-0.63%) |
Nov 01, 2004 | 9.565 | 9.646 | 9.418 | 9.475 | 14,795,439 | -0.04(-0.42%) |
Oct 29, 2004 | 9.367 | 9.519 | 9.350 | 9.515 | 11,978,568 | +0.15(+1.60%) |
Oct 28, 2004 | 9.536 | 9.571 | 9.272 | 9.365 | 17,340,724 | -0.22(-2.28%) |
Oct 27, 2004 | 9.723 | 9.792 | 9.504 | 9.584 | 20,372,028 | -0.17(-1.75%) |
Oct 26, 2004 | 9.580 | 9.754 | 9.552 | 9.754 | 11,133,241 | +0.17(+1.78%) |
Oct 25, 2004 | 9.570 | 9.668 | 9.565 | 9.584 | 12,623,197 | +0.01(+0.14%) |
Oct 22, 2004 | 9.500 | 9.610 | 9.440 | 9.570 | 15,968,175 | +0.12(+1.28%) |
Oct 21, 2004 | 9.446 | 9.570 | 9.388 | 9.449 | 15,494,119 | +0.02(+0.20%) |
Oct 20, 2004 | 9.268 | 9.437 | 9.245 | 9.430 | 12,503,575 | +0.18(+1.90%) |
Oct 19, 2004 | 9.262 | 9.317 | 9.197 | 9.254 | 11,884,200 | -0.02(-0.22%) |
Oct 18, 2004 | 9.444 | 9.497 | 9.250 | 9.274 | 13,251,875 | -0.20(-2.16%) |
Oct 15, 2004 | 9.491 | 9.518 | 9.407 | 9.479 | 12,771,616 | +0.08(+0.80%) |
Oct 14, 2004 | 9.434 | 9.531 | 9.390 | 9.403 | 15,159,621 | +0.03(+0.37%) |
Oct 13, 2004 | 9.514 | 9.535 | 9.276 | 9.368 | 22,147,304 | -0.27(-2.80%) |
Oct 12, 2004 | 9.790 | 9.894 | 9.627 | 9.638 | 14,874,301 | -0.20(-2.01%) |
Oct 11, 2004 | 9.941 | 9.965 | 9.762 | 9.835 | 11,644,956 | -0.10(-1.06%) |
Oct 08, 2004 | 9.877 | 10.01 | 9.820 | 9.940 | 14,330,243 | +0.11(+1.08%) |
Oct 07, 2004 | 10.04 | 10.13 | 9.798 | 9.834 | 24,784,742 | -0.19(-1.92%) |
Oct 06, 2004 | 9.796 | 10.05 | 9.796 | 10.03 | 17,128,064 | +0.24(+2.48%) |
Oct 05, 2004 | 9.593 | 9.789 | 9.587 | 9.785 | 15,818,427 | +0.23(+2.40%) |
Oct 04, 2004 | 9.489 | 9.576 | 9.451 | 9.555 | 14,992,150 | +0.07(+0.71%) |
Oct 01, 2004 | 9.350 | 9.504 | 9.312 | 9.488 | 13,812,325 | +0.14(+1.47%) |
Sep 30, 2004 | 9.288 | 9.360 | 9.252 | 9.350 | 13,844,225 | +0.14(+1.57%) |
Sep 29, 2004 | 9.519 | 9.519 | 9.129 | 9.206 | 17,907,376 | -0.19(-1.97%) |
Sep 28, 2004 | 9.205 | 9.407 | 9.205 | 9.391 | 14,687,779 | +0.24(+2.65%) |
Sep 27, 2004 | 9.235 | 9.280 | 9.140 | 9.148 | 11,157,609 | -0.07(-0.78%) |
Sep 24, 2004 | 9.198 | 9.285 | 9.180 | 9.220 | 10,446,524 | +0.06(+0.60%) |
Sep 23, 2004 | 9.170 | 9.236 | 9.044 | 9.165 | 13,205,799 | -0.03(-0.36%) |
Sep 22, 2004 | 9.236 | 9.286 | 9.153 | 9.198 | 15,366,965 | -0.08(-0.83%) |
Sep 21, 2004 | 9.006 | 9.308 | 8.988 | 9.274 | 16,129,443 | +0.31(+3.42%) |
Sep 20, 2004 | 8.972 | 9.027 | 8.956 | 8.968 | 10,987,037 | +0.04(+0.42%) |
Sep 17, 2004 | 8.887 | 8.981 | 8.848 | 8.930 | 13,105,228 | +0.09(+1.07%) |
Sep 16, 2004 | 8.826 | 8.854 | 8.758 | 8.835 | 12,574,462 | +0.01(+0.12%) |
Sep 15, 2004 | 8.859 | 8.924 | 8.807 | 8.825 | 12,864,655 | -0.02(-0.23%) |
Sep 14, 2004 | 8.837 | 8.899 | 8.807 | 8.846 | 10,022,531 | +0.07(+0.85%) |
Sep 13, 2004 | 8.780 | 8.839 | 8.747 | 8.771 | 9,153,723 | +0.00(+0.05%) |
Sep 10, 2004 | 8.805 | 8.813 | 8.734 | 8.767 | 10,668,045 | -0.04(-0.44%) |
Sep 09, 2004 | 8.653 | 8.831 | 8.653 | 8.805 | 13,694,476 | +0.15(+1.76%) |
Sep 08, 2004 | 8.611 | 8.679 | 8.560 | 8.653 | 13,511,056 | +0.04(+0.43%) |
Sep 07, 2004 | 8.600 | 8.624 | 8.560 | 8.615 | 13,175,229 | +0.02(+0.20%) |
Sep 03, 2004 | 8.608 | 8.614 | 8.570 | 8.598 | 10,606,019 | -0.01(-0.10%) |
Sep 02, 2004 | 8.588 | 8.624 | 8.551 | 8.608 | 17,782,438 | +0.06(+0.69%) |
Sep 01, 2004 | 8.400 | 8.553 | 8.371 | 8.549 | 12,745,920 | +0.15(+1.77%) |
Aug 31, 2004 | 8.264 | 8.402 | 8.264 | 8.400 | 8,219,344 | +0.14(+1.71%) |
Aug 30, 2004 | 8.301 | 8.355 | 8.227 | 8.259 | 9,521,006 | -0.02(-0.20%) |
Aug 27, 2004 | 8.259 | 8.320 | 8.213 | 8.276 | 8,178,140 | +0.07(+0.87%) |
Aug 26, 2004 | 8.132 | 8.223 | 8.044 | 8.205 | 14,761,325 | +0.07(+0.89%) |
Aug 25, 2004 | 8.148 | 8.227 | 8.114 | 8.132 | 14,296,129 | -0.03(-0.40%) |
Aug 24, 2004 | 8.293 | 8.293 | 8.120 | 8.165 | 14,509,676 | -0.13(-1.54%) |
Aug 23, 2004 | 8.351 | 8.429 | 8.285 | 8.293 | 8,123,203 | -0.08(-0.92%) |
Aug 20, 2004 | 8.380 | 8.469 | 8.343 | 8.369 | 11,664,007 | +0.02(+0.27%) |
Aug 19, 2004 | 8.261 | 8.367 | 8.244 | 8.347 | 14,591,639 | +0.09(+1.11%) |
Aug 18, 2004 | 8.267 | 8.317 | 8.197 | 8.255 | 13,444,156 | +0.09(+1.06%) |
Aug 17, 2004 | 8.380 | 8.381 | 8.152 | 8.168 | 14,556,639 | -0.21(-2.53%) |
Aug 16, 2004 | 8.312 | 8.391 | 8.268 | 8.381 | 8,441,309 | +0.09(+1.08%) |
Aug 13, 2004 | 8.196 | 8.351 | 8.196 | 8.292 | 9,059,797 | +0.10(+1.24%) |
Aug 12, 2004 | 8.267 | 8.323 | 8.190 | 8.190 | 9,949,429 | -0.08(-0.93%) |
Aug 11, 2004 | 8.376 | 8.387 | 8.182 | 8.267 | 16,380,206 | -0.11(-1.31%) |
Aug 10, 2004 | 8.515 | 8.515 | 8.346 | 8.376 | 13,520,360 | -0.10(-1.16%) |
Aug 09, 2004 | 8.347 | 8.536 | 8.347 | 8.474 | 10,466,904 | +0.13(+1.58%) |
Aug 06, 2004 | 8.543 | 8.570 | 8.314 | 8.342 | 13,412,700 | -0.22(-2.61%) |
Aug 05, 2004 | 8.690 | 8.709 | 8.539 | 8.566 | 12,846,934 | -0.09(-1.04%) |
Aug 04, 2004 | 8.899 | 8.905 | 8.640 | 8.656 | 12,974,973 | -0.26(-2.95%) |
Aug 03, 2004 | 8.936 | 9.021 | 8.919 | 8.919 | 10,172,723 | +0.01(+0.15%) |
Aug 02, 2004 | 8.890 | 8.937 | 8.817 | 8.905 | 7,134,330 | +0.02(+0.18%) |
Jul 30, 2004 | 8.842 | 8.907 | 8.829 | 8.890 | 8,567,576 | +0.08(+0.86%) |
Jul 29, 2004 | 8.679 | 8.821 | 8.668 | 8.814 | 8,137,824 | +0.16(+1.88%) |
Jul 28, 2004 | 8.658 | 8.691 | 8.584 | 8.652 | 9,406,700 | -0.03(-0.31%) |
Jul 27, 2004 | 8.593 | 8.700 | 8.541 | 8.679 | 11,559,006 | +0.09(+1.01%) |
Jul 26, 2004 | 8.692 | 8.701 | 8.573 | 8.592 | 9,129,798 | -0.12(-1.35%) |
Jul 23, 2004 | 8.775 | 8.796 | 8.689 | 8.709 | 6,941,163 | -0.07(-0.82%) |
Jul 22, 2004 | 8.825 | 8.892 | 8.750 | 8.781 | 12,345,851 | +0.01(+0.17%) |
Jul 21, 2004 | 8.934 | 8.961 | 8.767 | 8.767 | 8,076,683 | -0.18(-2.02%) |
Jul 20, 2004 | 8.921 | 8.971 | 8.874 | 8.947 | 8,030,607 | +0.02(+0.20%) |
Jul 19, 2004 | 8.953 | 9.012 | 8.893 | 8.929 | 6,934,517 | -0.04(-0.48%) |
Jul 16, 2004 | 8.917 | 9.004 | 8.917 | 8.972 | 12,491,170 | +0.07(+0.73%) |
Jul 15, 2004 | 8.854 | 8.922 | 8.825 | 8.907 | 12,527,056 | +0.09(+1.05%) |
Jul 14, 2004 | 8.639 | 8.820 | 8.639 | 8.814 | 8,639,792 | +0.15(+1.72%) |
Jul 13, 2004 | 8.602 | 8.681 | 8.567 | 8.665 | 7,835,225 | -0.01(-0.13%) |
Jul 12, 2004 | 8.731 | 8.740 | 8.656 | 8.676 | 6,281,028 | -0.05(-0.61%) |
Jul 09, 2004 | 8.718 | 8.777 | 8.687 | 8.729 | 7,710,286 | +0.03(+0.38%) |
Jul 08, 2004 | 8.703 | 8.770 | 8.640 | 8.697 | 8,564,475 | -0.03(-0.40%) |
Jul 07, 2004 | 8.605 | 8.732 | 8.579 | 8.732 | 13,085,291 | +0.11(+1.28%) |
Jul 06, 2004 | 8.639 | 8.708 | 8.605 | 8.621 | 12,352,940 | +0.02(+0.26%) |
Jul 02, 2004 | 8.622 | 8.648 | 8.582 | 8.598 | 6,071,911 | -0.02(-0.27%) |
Jul 01, 2004 | 8.639 | 8.655 | 8.553 | 8.622 | 11,385,333 | +0.01(+0.14%) |
Jun 30, 2004 | 8.577 | 8.639 | 8.532 | 8.610 | 13,008,201 | +0.07(+0.85%) |
Jun 29, 2004 | 8.554 | 8.615 | 8.521 | 8.538 | 11,334,826 | -0.05(-0.54%) |
Jun 28, 2004 | 8.710 | 8.753 | 8.554 | 8.584 | 11,508,499 | -0.13(-1.46%) |
Jun 25, 2004 | 8.814 | 8.834 | 8.711 | 8.711 | 8,834,731 | -0.10(-1.17%) |
Jun 24, 2004 | 8.859 | 8.889 | 8.806 | 8.814 | 9,239,673 | -0.06(-0.67%) |
Jun 23, 2004 | 8.716 | 8.914 | 8.706 | 8.874 | 12,435,789 | +0.16(+1.88%) |
Jun 22, 2004 | 8.633 | 8.715 | 8.596 | 8.710 | 9,279,990 | +0.06(+0.70%) |
Jun 21, 2004 | 8.656 | 8.715 | 8.619 | 8.649 | 8,911,378 | -0.01(-0.07%) |
Jun 18, 2004 | 8.633 | 8.738 | 8.611 | 8.655 | 14,032,961 | +0.03(+0.34%) |
Jun 17, 2004 | 8.652 | 8.682 | 8.568 | 8.626 | 10,538,234 | +0.05(+0.55%) |
Jun 16, 2004 | 8.470 | 8.633 | 8.465 | 8.578 | 10,345,953 | +0.16(+1.89%) |
Jun 15, 2004 | 8.357 | 8.444 | 8.356 | 8.419 | 11,226,280 | +0.08(+1.02%) |
Jun 14, 2004 | 8.470 | 8.470 | 8.313 | 8.334 | 10,860,769 | -0.14(-1.60%) |
Jun 10, 2004 | 8.384 | 8.482 | 8.382 | 8.470 | 7,109,519 | +0.11(+1.28%) |
Jun 09, 2004 | 8.426 | 8.426 | 8.277 | 8.363 | 13,162,381 | -0.07(-0.88%) |
Jun 08, 2004 | 8.554 | 8.594 | 8.380 | 8.437 | 17,861,300 | -0.12(-1.37%) |
Jun 07, 2004 | 8.380 | 8.556 | 8.367 | 8.554 | 12,021,543 | +0.21(+2.52%) |
Jun 04, 2004 | 8.466 | 8.474 | 8.310 | 8.345 | 12,675,476 | -0.11(-1.27%) |
Jun 03, 2004 | 8.443 | 8.516 | 8.412 | 8.452 | 15,536,208 | +0.02(+0.28%) |
Jun 02, 2004 | 8.514 | 8.598 | 8.428 | 8.428 | 12,021,100 | -0.06(-0.70%) |
Jun 01, 2004 | 8.289 | 8.492 | 8.289 | 8.488 | 16,746,160 | +0.21(+2.56%) |
May 28, 2004 | 8.334 | 8.334 | 8.129 | 8.276 | 9,360,624 | +0.10(+1.19%) |
May 27, 2004 | 8.282 | 8.299 | 8.174 | 8.179 | 13,294,408 | -0.10(-1.24%) |
May 26, 2004 | 8.338 | 8.351 | 8.249 | 8.281 | 10,640,134 | -0.04(-0.52%) |
May 25, 2004 | 8.207 | 8.340 | 8.199 | 8.324 | 9,291,066 | +0.14(+1.67%) |
May 24, 2004 | 7.960 | 8.207 | 7.941 | 8.188 | 12,151,355 | +0.23(+2.95%) |
May 21, 2004 | 8.086 | 8.174 | 7.869 | 7.953 | 13,351,560 | -0.02(-0.27%) |
May 20, 2004 | 8.034 | 8.061 | 7.970 | 7.974 | 9,967,151 | -0.07(-0.83%) |
May 19, 2004 | 8.137 | 8.146 | 8.030 | 8.041 | 16,642,488 | -0.11(-1.30%) |
May 18, 2004 | 8.299 | 8.299 | 8.147 | 8.147 | 14,675,374 | -0.15(-1.84%) |
May 17, 2004 | 8.222 | 8.345 | 8.216 | 8.299 | 10,598,931 | +0.02(+0.29%) |
May 14, 2004 | 8.126 | 8.312 | 8.112 | 8.276 | 11,961,290 | +0.16(+1.92%) |
May 13, 2004 | 8.154 | 8.233 | 8.099 | 8.120 | 11,725,147 | -0.13(-1.57%) |
May 12, 2004 | 8.267 | 8.306 | 8.109 | 8.250 | 15,105,126 | -0.01(-0.12%) |
May 11, 2004 | 8.083 | 8.282 | 8.083 | 8.260 | 13,317,889 | +0.16(+1.96%) |
May 10, 2004 | 8.126 | 8.180 | 7.952 | 8.101 | 15,827,287 | -0.15(-1.86%) |
May 07, 2004 | 8.410 | 8.424 | 8.254 | 8.254 | 8,535,234 | -0.15(-1.84%) |
May 06, 2004 | 8.475 | 8.500 | 8.389 | 8.409 | 12,174,393 | -0.08(-0.93%) |
May 05, 2004 | 8.341 | 8.527 | 8.276 | 8.488 | 20,153,608 | +0.15(+1.76%) |
May 04, 2004 | 8.340 | 8.389 | 8.248 | 8.341 | 13,943,466 | +0.00(+0.01%) |
May 03, 2004 | 8.055 | 8.360 | 8.042 | 8.340 | 12,900,099 | +0.29(+3.65%) |
Apr 30, 2004 | 8.126 | 8.199 | 8.039 | 8.047 | 12,699,843 | -0.00(-0.06%) |
Apr 29, 2004 | 8.323 | 8.339 | 8.003 | 8.051 | 15,489,245 | -0.27(-3.27%) |
Apr 28, 2004 | 8.351 | 8.391 | 8.143 | 8.323 | 13,016,176 | -0.01(-0.15%) |
Apr 27, 2004 | 8.206 | 8.394 | 8.206 | 8.336 | 13,952,770 | +0.13(+1.60%) |
Apr 26, 2004 | 8.126 | 8.237 | 8.112 | 8.205 | 8,642,007 | +0.10(+1.21%) |
Apr 23, 2004 | 8.073 | 8.146 | 8.053 | 8.106 | 8,144,026 | +0.03(+0.43%) |
Apr 22, 2004 | 7.917 | 8.085 | 7.917 | 8.071 | 11,240,015 | +0.10(+1.29%) |
Apr 21, 2004 | 8.030 | 8.059 | 7.937 | 7.969 | 13,280,673 | -0.05(-0.59%) |
Apr 20, 2004 | 8.245 | 8.302 | 8.013 | 8.016 | 12,925,795 | -0.23(-2.77%) |
Apr 19, 2004 | 8.215 | 8.301 | 8.214 | 8.244 | 11,310,459 | +0.03(+0.36%) |
Apr 16, 2004 | 8.238 | 8.268 | 8.172 | 8.215 | 9,443,473 | +0.01(+0.11%) |
Apr 15, 2004 | 8.148 | 8.246 | 8.144 | 8.206 | 8,498,461 | +0.07(+0.90%) |
Apr 14, 2004 | 8.064 | 8.141 | 8.003 | 8.132 | 11,702,995 | +0.07(+0.87%) |
Apr 13, 2004 | 8.235 | 8.246 | 8.058 | 8.062 | 11,691,033 | -0.10(-1.27%) |
Apr 12, 2004 | 8.069 | 8.272 | 8.069 | 8.166 | 13,621,374 | +0.14(+1.74%) |
Apr 08, 2004 | 7.985 | 8.079 | 7.962 | 8.026 | 12,411,865 | +0.13(+1.60%) |
Apr 07, 2004 | 7.866 | 7.956 | 7.816 | 7.900 | 8,722,641 | +0.04(+0.47%) |
Apr 06, 2004 | 7.866 | 7.909 | 7.838 | 7.863 | 6,900,403 | +0.02(+0.27%) |
Apr 05, 2004 | 7.748 | 7.863 | 7.748 | 7.841 | 10,452,726 | +0.06(+0.80%) |
Apr 02, 2004 | 7.764 | 7.804 | 7.740 | 7.779 | 10,970,644 | +0.03(+0.35%) |
Apr 01, 2004 | 7.900 | 7.950 | 7.749 | 7.752 | 14,310,749 | -0.13(-1.60%) |
Mar 31, 2004 | 7.900 | 7.908 | 7.766 | 7.878 | 20,412,346 | +0.05(+0.63%) |
Mar 30, 2004 | 7.740 | 7.872 | 7.643 | 7.829 | 11,698,122 | +0.22(+2.88%) |
Mar 29, 2004 | 7.590 | 7.656 | 7.558 | 7.610 | 11,522,676 | +0.07(+0.94%) |
Mar 26, 2004 | 7.503 | 7.637 | 7.472 | 7.539 | 12,380,852 | +0.09(+1.15%) |
Mar 25, 2004 | 7.595 | 7.605 | 7.412 | 7.453 | 15,421,460 | -0.14(-1.80%) |
Mar 24, 2004 | 7.742 | 7.776 | 7.573 | 7.590 | 9,417,777 | -0.14(-1.77%) |
Mar 23, 2004 | 7.793 | 7.808 | 7.685 | 7.726 | 8,047,000 | -0.06(-0.71%) |
Mar 22, 2004 | 7.804 | 7.856 | 7.764 | 7.781 | 7,339,459 | -0.04(-0.49%) |
Mar 19, 2004 | 7.956 | 7.981 | 7.804 | 7.820 | 10,110,697 | -0.12(-1.51%) |
Mar 18, 2004 | 7.776 | 7.979 | 7.762 | 7.939 | 10,845,706 | +0.16(+2.10%) |
Mar 17, 2004 | 7.748 | 7.933 | 7.744 | 7.776 | 10,851,465 | +0.04(+0.50%) |
Mar 16, 2004 | 7.753 | 7.753 | 7.660 | 7.737 | 8,786,440 | +0.00(+0.03%) |
Mar 15, 2004 | 7.804 | 7.838 | 7.717 | 7.735 | 8,235,736 | -0.07(-0.88%) |
Mar 12, 2004 | 7.691 | 7.804 | 7.655 | 7.804 | 7,690,793 | +0.13(+1.63%) |
Mar 11, 2004 | 7.770 | 7.816 | 7.654 | 7.679 | 11,230,268 | -0.13(-1.70%) |
Mar 10, 2004 | 7.992 | 7.992 | 7.784 | 7.812 | 9,292,395 | -0.16(-2.00%) |
Mar 09, 2004 | 7.956 | 7.999 | 7.947 | 7.971 | 9,956,961 | +0.00(+0.01%) |
Mar 08, 2004 | 7.965 | 8.068 | 7.959 | 7.970 | 9,147,520 | +0.03(+0.41%) |
Mar 05, 2004 | 7.851 | 7.963 | 7.838 | 7.937 | 9,586,576 | +0.09(+1.11%) |
Mar 04, 2004 | 7.871 | 7.878 | 7.804 | 7.850 | 4,905,378 | -0.02(-0.24%) |
Mar 03, 2004 | 7.849 | 7.899 | 7.764 | 7.869 | 7,310,661 | +0.02(+0.27%) |
Mar 02, 2004 | 7.900 | 7.925 | 7.828 | 7.848 | 11,534,639 | -0.12(-1.50%) |
Mar 01, 2004 | 7.848 | 7.973 | 7.839 | 7.968 | 12,286,040 | +0.20(+2.51%) |
Feb 27, 2004 | 7.770 | 7.812 | 7.742 | 7.772 | 10,166,963 | +0.00(+0.03%) |
Feb 26, 2004 | 7.725 | 7.793 | 7.723 | 7.770 | 7,579,146 | +0.01(+0.10%) |
Feb 25, 2004 | 7.776 | 7.827 | 7.754 | 7.762 | 7,142,305 | -0.02(-0.22%) |
Feb 24, 2004 | 7.748 | 7.827 | 7.742 | 7.779 | 6,800,718 | +0.01(+0.12%) |
Feb 23, 2004 | 7.714 | 7.796 | 7.714 | 7.770 | 7,844,086 | +0.08(+1.06%) |
Feb 20, 2004 | 7.764 | 7.770 | 7.663 | 7.689 | 7,735,097 | -0.03(-0.35%) |
Feb 19, 2004 | 7.722 | 7.794 | 7.705 | 7.716 | 6,976,606 | +0.02(+0.28%) |
Feb 18, 2004 | 7.776 | 7.776 | 7.691 | 7.694 | 7,133,001 | -0.13(-1.72%) |
Feb 17, 2004 | 7.781 | 7.843 | 7.769 | 7.829 | 6,926,986 | +0.08(+1.08%) |
Feb 13, 2004 | 7.720 | 7.775 | 7.663 | 7.745 | 7,952,631 | +0.04(+0.50%) |
Feb 12, 2004 | 7.698 | 7.762 | 7.656 | 7.707 | 6,852,111 | -0.00(-0.06%) |
Feb 11, 2004 | 7.538 | 7.731 | 7.527 | 7.711 | 9,452,777 | +0.17(+2.24%) |
Feb 10, 2004 | 7.469 | 7.553 | 7.446 | 7.542 | 8,754,983 | +0.07(+1.00%) |
Feb 09, 2004 | 7.454 | 7.532 | 7.424 | 7.468 | 6,312,041 | +0.02(+0.21%) |
Feb 06, 2004 | 7.341 | 7.469 | 7.341 | 7.452 | 7,879,972 | +0.08(+1.15%) |
Feb 05, 2004 | 7.392 | 7.401 | 7.293 | 7.367 | 6,651,855 | +0.00(+0.03%) |
Feb 04, 2004 | 7.429 | 7.443 | 7.349 | 7.365 | 7,526,423 | -0.06(-0.85%) |
Feb 03, 2004 | 7.443 | 7.469 | 7.386 | 7.428 | 5,777,731 | -0.06(-0.74%) |