Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.81 | 12.94 | 12.20 | 12.61 | 28,385,390 | -0.16(-1.27%) |
Feb 25, 2005 | 12.53 | 12.97 | 12.53 | 12.78 | 32,644,824 | +0.24(+1.94%) |
Feb 24, 2005 | 12.20 | 12.55 | 12.20 | 12.53 | 23,878,064 | +0.34(+2.78%) |
Feb 23, 2005 | 11.94 | 12.23 | 11.91 | 12.20 | 17,518,578 | +0.14(+1.18%) |
Feb 22, 2005 | 12.12 | 12.32 | 12.01 | 12.05 | 21,844,382 | -0.03(-0.28%) |
Feb 18, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 22,199,958 | +0.26(+2.16%) |
Feb 17, 2005 | 11.85 | 11.97 | 11.78 | 11.83 | 19,252,064 | -0.04(-0.30%) |
Feb 16, 2005 | 11.53 | 11.89 | 11.51 | 11.87 | 17,555,938 | +0.33(+2.89%) |
Feb 15, 2005 | 11.48 | 11.54 | 11.40 | 11.53 | 10,058,525 | +0.05(+0.41%) |
Feb 14, 2005 | 11.33 | 11.56 | 11.33 | 11.49 | 16,626,344 | +0.22(+1.95%) |
Feb 11, 2005 | 11.25 | 11.41 | 11.18 | 11.27 | 14,263,898 | -0.05(-0.43%) |
Feb 10, 2005 | 11.06 | 11.34 | 11.04 | 11.32 | 11,450,060 | +0.30(+2.69%) |
Feb 09, 2005 | 10.98 | 11.08 | 10.89 | 11.02 | 11,498,847 | +0.02(+0.17%) |
Feb 08, 2005 | 10.92 | 11.02 | 10.87 | 11.00 | 10,866,371 | +0.07(+0.63%) |
Feb 07, 2005 | 10.95 | 10.99 | 10.83 | 10.93 | 12,666,665 | -0.01(-0.14%) |
Feb 04, 2005 | 10.92 | 10.95 | 10.81 | 10.95 | 13,665,705 | +0.04(+0.39%) |
Feb 03, 2005 | 10.81 | 10.94 | 10.75 | 10.90 | 11,118,219 | +0.09(+0.81%) |
Feb 02, 2005 | 10.77 | 10.88 | 10.75 | 10.82 | 13,325,512 | +0.05(+0.50%) |
Feb 01, 2005 | 10.63 | 10.78 | 10.62 | 10.76 | 17,369,580 | +0.21(+1.96%) |
Jan 31, 2005 | 10.35 | 10.62 | 10.30 | 10.56 | 16,203,081 | +0.20(+1.98%) |
Jan 28, 2005 | 10.24 | 10.39 | 10.23 | 10.35 | 13,080,258 | -0.00(-0.01%) |
Jan 27, 2005 | 10.24 | 10.45 | 10.22 | 10.35 | 14,668,700 | +0.06(+0.56%) |
Jan 26, 2005 | 10.24 | 10.35 | 10.16 | 10.29 | 17,337,934 | +0.18(+1.79%) |
Jan 25, 2005 | 10.07 | 10.15 | 10.04 | 10.11 | 9,346,495 | +0.05(+0.49%) |
Jan 24, 2005 | 10.01 | 10.11 | 10.00 | 10.06 | 10,877,799 | +0.13(+1.34%) |
Jan 21, 2005 | 9.988 | 10.06 | 9.931 | 9.931 | 13,204,643 | -0.05(-0.49%) |
Jan 20, 2005 | 10.16 | 10.16 | 9.887 | 9.980 | 14,475,309 | -0.18(-1.73%) |
Jan 19, 2005 | 10.23 | 10.30 | 10.16 | 10.16 | 10,409,705 | -0.10(-0.94%) |
Jan 18, 2005 | 10.20 | 10.28 | 10.19 | 10.25 | 17,977,004 | +0.13(+1.24%) |
Jan 14, 2005 | 10.05 | 10.20 | 10.03 | 10.13 | 11,062,399 | +0.05(+0.47%) |
Jan 13, 2005 | 9.943 | 10.18 | 9.916 | 10.08 | 16,394,275 | +0.15(+1.52%) |
Jan 12, 2005 | 9.778 | 9.937 | 9.726 | 9.928 | 12,183,627 | +0.19(+1.95%) |
Jan 11, 2005 | 9.721 | 9.794 | 9.664 | 9.738 | 7,820,025 | -0.00(-0.04%) |
Jan 10, 2005 | 9.698 | 9.820 | 9.688 | 9.741 | 9,679,215 | +0.09(+0.91%) |
Jan 07, 2005 | 9.715 | 9.715 | 9.572 | 9.654 | 11,621,035 | -0.06(-0.63%) |
Jan 06, 2005 | 9.576 | 9.774 | 9.563 | 9.715 | 14,651,559 | +0.14(+1.45%) |
Jan 05, 2005 | 9.488 | 9.640 | 9.419 | 9.576 | 16,771,387 | +0.07(+0.74%) |
Jan 04, 2005 | 9.593 | 9.643 | 9.475 | 9.506 | 11,496,650 | -0.06(-0.65%) |
Jan 03, 2005 | 9.865 | 9.865 | 9.546 | 9.568 | 14,337,738 | -0.31(-3.13%) |
Dec 31, 2004 | 9.862 | 9.902 | 9.839 | 9.878 | 6,141,919 | +0.00(+0.05%) |
Dec 30, 2004 | 9.912 | 9.976 | 9.871 | 9.873 | 6,349,814 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.958 | 9.824 | 9.932 | 7,167,770 | +0.09(+0.88%) |
Dec 28, 2004 | 9.814 | 9.890 | 9.814 | 9.846 | 8,275,372 | +0.06(+0.58%) |
Dec 27, 2004 | 9.915 | 9.941 | 9.789 | 9.789 | 8,922,353 | -0.13(-1.26%) |
Dec 23, 2004 | 9.889 | 9.974 | 9.878 | 9.914 | 6,137,084 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.757 | 9.888 | 12,909,283 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,976 | -0.01(-0.08%) |
Dec 20, 2004 | 9.954 | 10.10 | 9.927 | 10.01 | 8,641,936 | +0.11(+1.16%) |
Dec 17, 2004 | 9.904 | 9.971 | 9.824 | 9.896 | 15,240,961 | -0.01(-0.08%) |
Dec 16, 2004 | 9.941 | 9.943 | 9.829 | 9.904 | 8,630,509 | -0.05(-0.55%) |
Dec 15, 2004 | 9.874 | 10.04 | 9.811 | 9.958 | 11,464,125 | +0.10(+1.03%) |
Dec 14, 2004 | 9.783 | 9.874 | 9.701 | 9.857 | 11,347,651 | +0.10(+0.98%) |
Dec 13, 2004 | 9.641 | 9.776 | 9.613 | 9.762 | 13,917,552 | +0.12(+1.25%) |
Dec 10, 2004 | 9.742 | 9.812 | 9.617 | 9.641 | 12,036,386 | -0.10(-1.04%) |
Dec 09, 2004 | 9.726 | 9.767 | 9.584 | 9.742 | 12,151,102 | +0.00(+0.02%) |
Dec 08, 2004 | 9.610 | 9.832 | 9.475 | 9.740 | 15,004,058 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.883 | 9.640 | 9.641 | 14,055,563 | -0.21(-2.14%) |
Dec 06, 2004 | 9.871 | 9.893 | 9.781 | 9.852 | 10,736,711 | +0.01(+0.12%) |
Dec 03, 2004 | 9.766 | 9.919 | 9.761 | 9.840 | 12,559,421 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,444,414 | -0.38(-3.73%) |
Dec 01, 2004 | 10.35 | 10.38 | 10.05 | 10.16 | 19,807,624 | -0.19(-1.88%) |
Nov 30, 2004 | 10.20 | 10.36 | 10.20 | 10.35 | 12,809,071 | +0.11(+1.07%) |
Nov 29, 2004 | 10.27 | 10.32 | 10.18 | 10.24 | 10,753,413 | -0.04(-0.37%) |
Nov 26, 2004 | 10.30 | 10.33 | 10.23 | 10.28 | 6,884,716 | +0.05(+0.52%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.12 | 10.23 | 15,569,726 | +0.02(+0.21%) |
Nov 23, 2004 | 10.14 | 10.25 | 10.12 | 10.20 | 16,567,447 | +0.09(+0.93%) |
Nov 22, 2004 | 9.920 | 10.13 | 9.920 | 10.11 | 11,913,759 | +0.16(+1.65%) |
Nov 19, 2004 | 9.830 | 9.962 | 9.798 | 9.946 | 11,166,127 | +0.13(+1.36%) |
Nov 18, 2004 | 9.865 | 9.895 | 9.738 | 9.813 | 16,956,426 | -0.05(-0.53%) |
Nov 17, 2004 | 9.852 | 9.937 | 9.832 | 9.865 | 14,094,681 | +0.07(+0.69%) |
Nov 16, 2004 | 9.894 | 9.920 | 9.795 | 9.798 | 13,299,581 | -0.04(-0.43%) |
Nov 15, 2004 | 9.965 | 9.966 | 9.792 | 9.840 | 13,762,840 | -0.16(-1.58%) |
Nov 12, 2004 | 9.871 | 10.01 | 9.849 | 9.998 | 12,326,473 | +0.13(+1.30%) |
Nov 11, 2004 | 9.928 | 9.990 | 9.870 | 9.870 | 12,689,960 | -0.06(-0.58%) |
Nov 10, 2004 | 9.869 | 9.972 | 9.766 | 9.928 | 11,023,282 | +0.09(+0.90%) |
Nov 09, 2004 | 9.852 | 9.937 | 9.783 | 9.839 | 10,539,804 | -0.03(-0.32%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.814 | 9.871 | 13,538,242 | -0.18(-1.80%) |
Nov 05, 2004 | 9.938 | 10.09 | 9.879 | 10.05 | 14,655,514 | +0.11(+1.16%) |
Nov 04, 2004 | 9.726 | 9.956 | 9.710 | 9.937 | 17,023,234 | +0.21(+2.16%) |
Nov 03, 2004 | 9.610 | 9.740 | 9.505 | 9.726 | 14,274,446 | +0.24(+2.48%) |
Nov 02, 2004 | 9.556 | 9.601 | 9.467 | 9.491 | 13,327,271 | -0.06(-0.63%) |
Nov 01, 2004 | 9.641 | 9.723 | 9.493 | 9.551 | 14,677,930 | -0.04(-0.42%) |
Oct 29, 2004 | 9.442 | 9.596 | 9.425 | 9.591 | 11,883,432 | +0.15(+1.60%) |
Oct 28, 2004 | 9.613 | 9.648 | 9.346 | 9.440 | 17,203,000 | -0.22(-2.28%) |
Oct 27, 2004 | 9.800 | 9.871 | 9.580 | 9.660 | 20,210,228 | -0.17(-1.75%) |
Oct 26, 2004 | 9.657 | 9.832 | 9.629 | 9.832 | 11,044,818 | +0.17(+1.78%) |
Oct 25, 2004 | 9.647 | 9.746 | 9.641 | 9.660 | 12,522,940 | +0.01(+0.14%) |
Oct 22, 2004 | 9.576 | 9.687 | 9.516 | 9.647 | 15,841,352 | +0.12(+1.28%) |
Oct 21, 2004 | 9.522 | 9.647 | 9.464 | 9.525 | 15,371,061 | +0.02(+0.20%) |
Oct 20, 2004 | 9.342 | 9.513 | 9.319 | 9.506 | 12,404,269 | +0.18(+1.90%) |
Oct 19, 2004 | 9.336 | 9.392 | 9.270 | 9.328 | 11,789,813 | -0.02(-0.22%) |
Oct 18, 2004 | 9.519 | 9.573 | 9.324 | 9.349 | 13,146,626 | -0.21(-2.16%) |
Oct 15, 2004 | 9.567 | 9.594 | 9.482 | 9.555 | 12,670,181 | +0.08(+0.80%) |
Oct 14, 2004 | 9.509 | 9.607 | 9.465 | 9.478 | 15,039,220 | +0.04(+0.37%) |
Oct 13, 2004 | 9.590 | 9.612 | 9.350 | 9.443 | 21,971,404 | -0.27(-2.80%) |
Oct 12, 2004 | 9.869 | 9.973 | 9.704 | 9.715 | 14,756,166 | -0.20(-2.01%) |
Oct 11, 2004 | 10.02 | 10.04 | 9.840 | 9.914 | 11,552,469 | -0.11(-1.06%) |
Oct 08, 2004 | 9.956 | 10.10 | 9.898 | 10.02 | 14,216,429 | +0.11(+1.08%) |
Oct 07, 2004 | 10.12 | 10.21 | 9.877 | 9.913 | 24,587,896 | -0.19(-1.92%) |
Oct 06, 2004 | 9.874 | 10.13 | 9.874 | 10.11 | 16,992,028 | +0.24(+2.48%) |
Oct 05, 2004 | 9.670 | 9.867 | 9.664 | 9.863 | 15,692,793 | +0.23(+2.40%) |
Oct 04, 2004 | 9.565 | 9.652 | 9.526 | 9.632 | 14,873,079 | +0.07(+0.71%) |
Oct 01, 2004 | 9.425 | 9.580 | 9.386 | 9.564 | 13,702,625 | +0.14(+1.47%) |
Sep 30, 2004 | 9.362 | 9.435 | 9.326 | 9.425 | 13,734,271 | +0.15(+1.57%) |
Sep 29, 2004 | 9.596 | 9.596 | 9.202 | 9.279 | 17,765,152 | -0.19(-1.97%) |
Sep 28, 2004 | 9.278 | 9.482 | 9.278 | 9.466 | 14,571,126 | +0.24(+2.65%) |
Sep 27, 2004 | 9.309 | 9.354 | 9.213 | 9.221 | 11,068,992 | -0.07(-0.78%) |
Sep 24, 2004 | 9.271 | 9.359 | 9.253 | 9.294 | 10,363,555 | +0.06(+0.60%) |
Sep 23, 2004 | 9.243 | 9.310 | 9.117 | 9.238 | 13,100,915 | -0.03(-0.36%) |
Sep 22, 2004 | 9.310 | 9.360 | 9.226 | 9.271 | 15,244,917 | -0.08(-0.83%) |
Sep 21, 2004 | 9.078 | 9.383 | 9.060 | 9.349 | 16,001,339 | +0.31(+3.42%) |
Sep 20, 2004 | 9.044 | 9.100 | 9.028 | 9.039 | 10,899,775 | +0.04(+0.42%) |
Sep 17, 2004 | 8.959 | 9.053 | 8.919 | 9.002 | 13,001,143 | +0.10(+1.07%) |
Sep 16, 2004 | 8.897 | 8.924 | 8.828 | 8.906 | 12,474,592 | +0.01(+0.12%) |
Sep 15, 2004 | 8.930 | 8.995 | 8.878 | 8.896 | 12,762,481 | -0.02(-0.23%) |
Sep 14, 2004 | 8.907 | 8.970 | 8.878 | 8.916 | 9,942,930 | +0.08(+0.85%) |
Sep 13, 2004 | 8.850 | 8.910 | 8.817 | 8.841 | 9,081,022 | +0.00(+0.05%) |
Sep 10, 2004 | 8.875 | 8.883 | 8.804 | 8.837 | 10,583,317 | -0.04(-0.44%) |
Sep 09, 2004 | 8.722 | 8.902 | 8.722 | 8.875 | 13,585,711 | +0.15(+1.76%) |
Sep 08, 2004 | 8.680 | 8.748 | 8.629 | 8.722 | 13,403,748 | +0.04(+0.43%) |
Sep 07, 2004 | 8.668 | 8.693 | 8.629 | 8.684 | 13,070,588 | +0.02(+0.20%) |
Sep 03, 2004 | 8.676 | 8.683 | 8.639 | 8.667 | 10,521,784 | -0.01(-0.10%) |
Sep 02, 2004 | 8.657 | 8.693 | 8.620 | 8.676 | 17,641,206 | +0.06(+0.69%) |
Sep 01, 2004 | 8.467 | 8.622 | 8.438 | 8.617 | 12,644,689 | +0.15(+1.77%) |
Aug 31, 2004 | 8.331 | 8.469 | 8.331 | 8.467 | 8,154,064 | +0.14(+1.71%) |
Aug 30, 2004 | 8.367 | 8.422 | 8.293 | 8.325 | 9,445,388 | -0.02(-0.20%) |
Aug 27, 2004 | 8.325 | 8.386 | 8.278 | 8.342 | 8,113,188 | +0.07(+0.87%) |
Aug 26, 2004 | 8.197 | 8.289 | 8.109 | 8.270 | 14,644,087 | +0.07(+0.89%) |
Aug 25, 2004 | 8.213 | 8.293 | 8.179 | 8.197 | 14,182,586 | -0.03(-0.40%) |
Aug 24, 2004 | 8.359 | 8.359 | 8.185 | 8.230 | 14,394,437 | -0.13(-1.54%) |
Aug 23, 2004 | 8.418 | 8.497 | 8.351 | 8.359 | 8,058,687 | -0.08(-0.92%) |
Aug 20, 2004 | 8.447 | 8.536 | 8.410 | 8.436 | 11,571,369 | +0.02(+0.27%) |
Aug 19, 2004 | 8.327 | 8.434 | 8.310 | 8.414 | 14,475,749 | +0.09(+1.11%) |
Aug 18, 2004 | 8.333 | 8.384 | 8.262 | 8.321 | 13,337,380 | +0.09(+1.06%) |
Aug 17, 2004 | 8.447 | 8.448 | 8.217 | 8.234 | 14,441,026 | -0.21(-2.53%) |
Aug 16, 2004 | 8.378 | 8.458 | 8.334 | 8.448 | 8,374,266 | +0.09(+1.08%) |
Aug 13, 2004 | 8.261 | 8.418 | 8.261 | 8.358 | 8,987,842 | +0.10(+1.24%) |
Aug 12, 2004 | 8.333 | 8.390 | 8.256 | 8.256 | 9,870,408 | -0.08(-0.93%) |
Aug 11, 2004 | 8.443 | 8.455 | 8.248 | 8.333 | 16,250,110 | -0.11(-1.31%) |
Aug 10, 2004 | 8.583 | 8.583 | 8.412 | 8.443 | 13,412,978 | -0.10(-1.16%) |
Aug 09, 2004 | 8.414 | 8.605 | 8.414 | 8.542 | 10,383,773 | +0.13(+1.58%) |
Aug 06, 2004 | 8.612 | 8.639 | 8.381 | 8.409 | 13,306,173 | -0.23(-2.61%) |
Aug 05, 2004 | 8.759 | 8.779 | 8.607 | 8.634 | 12,744,900 | -0.09(-1.04%) |
Aug 04, 2004 | 8.970 | 8.977 | 8.709 | 8.725 | 12,871,923 | -0.27(-2.95%) |
Aug 03, 2004 | 9.007 | 9.093 | 8.990 | 8.990 | 10,091,929 | +0.01(+0.15%) |
Aug 02, 2004 | 8.961 | 9.009 | 8.888 | 8.977 | 7,077,667 | +0.02(+0.18%) |
Jul 30, 2004 | 8.913 | 8.978 | 8.899 | 8.961 | 8,499,530 | +0.08(+0.86%) |
Jul 29, 2004 | 8.748 | 8.891 | 8.738 | 8.885 | 8,073,191 | +0.16(+1.88%) |
Jul 28, 2004 | 8.728 | 8.761 | 8.653 | 8.721 | 9,331,990 | -0.03(-0.31%) |
Jul 27, 2004 | 8.662 | 8.770 | 8.610 | 8.748 | 11,467,202 | +0.09(+1.01%) |
Jul 26, 2004 | 8.762 | 8.771 | 8.641 | 8.660 | 9,057,287 | -0.12(-1.35%) |
Jul 23, 2004 | 8.845 | 8.866 | 8.758 | 8.779 | 6,886,035 | -0.07(-0.82%) |
Jul 22, 2004 | 8.896 | 8.963 | 8.820 | 8.852 | 12,247,798 | +0.01(+0.17%) |
Jul 21, 2004 | 9.005 | 9.032 | 8.837 | 8.837 | 8,012,537 | -0.18(-2.02%) |
Jul 20, 2004 | 8.993 | 9.043 | 8.945 | 9.019 | 7,966,826 | +0.02(+0.20%) |
Jul 19, 2004 | 9.025 | 9.084 | 8.964 | 9.001 | 6,879,442 | -0.04(-0.48%) |
Jul 16, 2004 | 8.988 | 9.076 | 8.988 | 9.044 | 12,391,962 | +0.07(+0.73%) |
Jul 15, 2004 | 8.924 | 8.994 | 8.896 | 8.978 | 12,427,563 | +0.09(+1.05%) |
Jul 14, 2004 | 8.708 | 8.890 | 8.708 | 8.885 | 8,571,173 | +0.15(+1.72%) |
Jul 13, 2004 | 8.671 | 8.750 | 8.635 | 8.734 | 7,772,996 | -0.01(-0.13%) |
Jul 12, 2004 | 8.800 | 8.810 | 8.725 | 8.746 | 6,231,143 | -0.05(-0.61%) |
Jul 09, 2004 | 8.788 | 8.847 | 8.756 | 8.799 | 7,649,050 | +0.03(+0.38%) |
Jul 08, 2004 | 8.773 | 8.840 | 8.709 | 8.766 | 8,496,454 | -0.04(-0.40%) |
Jul 07, 2004 | 8.674 | 8.802 | 8.648 | 8.802 | 12,981,365 | +0.11(+1.28%) |
Jul 06, 2004 | 8.708 | 8.778 | 8.674 | 8.690 | 12,254,830 | +0.02(+0.26%) |
Jul 02, 2004 | 8.691 | 8.717 | 8.650 | 8.667 | 6,023,687 | -0.02(-0.27%) |
Jul 01, 2004 | 8.708 | 8.724 | 8.622 | 8.691 | 11,294,908 | +0.01(+0.14%) |
Jun 30, 2004 | 8.646 | 8.708 | 8.600 | 8.679 | 12,904,887 | +0.07(+0.85%) |
Jun 29, 2004 | 8.623 | 8.684 | 8.589 | 8.606 | 11,244,802 | -0.05(-0.54%) |
Jun 28, 2004 | 8.780 | 8.823 | 8.623 | 8.653 | 11,417,096 | -0.13(-1.46%) |
Jun 25, 2004 | 8.885 | 8.905 | 8.781 | 8.781 | 8,764,564 | -0.10(-1.17%) |
Jun 24, 2004 | 8.930 | 8.960 | 8.877 | 8.885 | 9,166,289 | -0.06(-0.67%) |
Jun 23, 2004 | 8.786 | 8.986 | 8.775 | 8.945 | 12,337,021 | +0.16(+1.88%) |
Jun 22, 2004 | 8.703 | 8.784 | 8.665 | 8.780 | 9,206,286 | +0.06(+0.70%) |
Jun 21, 2004 | 8.725 | 8.785 | 8.688 | 8.719 | 8,840,602 | -0.01(-0.07%) |
Jun 18, 2004 | 8.703 | 8.808 | 8.680 | 8.724 | 13,921,508 | +0.03(+0.34%) |
Jun 17, 2004 | 8.721 | 8.752 | 8.637 | 8.695 | 10,454,537 | +0.05(+0.55%) |
Jun 16, 2004 | 8.538 | 8.703 | 8.533 | 8.647 | 10,263,783 | +0.16(+1.89%) |
Jun 15, 2004 | 8.424 | 8.511 | 8.423 | 8.486 | 11,137,119 | +0.09(+1.02%) |
Jun 14, 2004 | 8.538 | 8.538 | 8.380 | 8.401 | 10,774,511 | -0.14(-1.60%) |
Jun 10, 2004 | 8.451 | 8.550 | 8.449 | 8.538 | 7,053,054 | +0.11(+1.28%) |
Jun 09, 2004 | 8.493 | 8.493 | 8.343 | 8.430 | 13,057,842 | -0.08(-0.88%) |
Jun 08, 2004 | 8.623 | 8.663 | 8.447 | 8.505 | 17,719,442 | -0.12(-1.37%) |
Jun 07, 2004 | 8.447 | 8.624 | 8.434 | 8.623 | 11,926,066 | +0.21(+2.52%) |
Jun 04, 2004 | 8.534 | 8.542 | 8.376 | 8.411 | 12,574,804 | -0.11(-1.27%) |
Jun 03, 2004 | 8.510 | 8.584 | 8.480 | 8.519 | 15,412,816 | +0.02(+0.28%) |
Jun 02, 2004 | 8.582 | 8.667 | 8.496 | 8.496 | 11,925,626 | -0.06(-0.70%) |
Jun 01, 2004 | 8.356 | 8.560 | 8.356 | 8.556 | 16,613,158 | +0.21(+2.56%) |
May 28, 2004 | 8.401 | 8.401 | 8.194 | 8.342 | 9,286,280 | +0.10(+1.19%) |
May 27, 2004 | 8.349 | 8.366 | 8.240 | 8.244 | 13,188,820 | -0.10(-1.24%) |
May 26, 2004 | 8.405 | 8.418 | 8.315 | 8.348 | 10,555,627 | -0.04(-0.52%) |
May 25, 2004 | 8.273 | 8.407 | 8.265 | 8.391 | 9,217,274 | +0.14(+1.67%) |
May 24, 2004 | 8.023 | 8.273 | 8.004 | 8.253 | 12,054,846 | +0.24(+2.95%) |
May 21, 2004 | 8.151 | 8.240 | 7.932 | 8.017 | 13,245,519 | -0.02(-0.27%) |
May 20, 2004 | 8.099 | 8.126 | 8.034 | 8.038 | 9,887,989 | -0.07(-0.83%) |
May 19, 2004 | 8.202 | 8.211 | 8.094 | 8.105 | 16,510,309 | -0.11(-1.30%) |
May 18, 2004 | 8.366 | 8.366 | 8.212 | 8.212 | 14,558,819 | -0.15(-1.84%) |
May 17, 2004 | 8.287 | 8.411 | 8.282 | 8.366 | 10,514,751 | +0.02(+0.29%) |
May 14, 2004 | 8.191 | 8.378 | 8.177 | 8.342 | 11,866,290 | +0.16(+1.92%) |
May 13, 2004 | 8.219 | 8.299 | 8.163 | 8.185 | 11,632,023 | -0.13(-1.57%) |
May 12, 2004 | 8.333 | 8.373 | 8.174 | 8.316 | 14,985,158 | -0.01(-0.12%) |
May 11, 2004 | 8.147 | 8.349 | 8.147 | 8.326 | 13,212,115 | +0.16(+1.96%) |
May 10, 2004 | 8.191 | 8.245 | 8.015 | 8.166 | 15,701,583 | -0.15(-1.86%) |
May 07, 2004 | 8.477 | 8.491 | 8.320 | 8.320 | 8,467,445 | -0.16(-1.84%) |
May 06, 2004 | 8.543 | 8.568 | 8.456 | 8.476 | 12,077,702 | -0.08(-0.93%) |
May 05, 2004 | 8.408 | 8.596 | 8.342 | 8.556 | 19,993,544 | +0.15(+1.76%) |
May 04, 2004 | 8.407 | 8.456 | 8.314 | 8.408 | 13,832,724 | +0.00(+0.01%) |
May 03, 2004 | 8.119 | 8.427 | 8.106 | 8.407 | 12,797,643 | +0.30(+3.65%) |
Apr 30, 2004 | 8.191 | 8.265 | 8.103 | 8.111 | 12,598,978 | -0.00(-0.06%) |
Apr 29, 2004 | 8.390 | 8.406 | 8.067 | 8.116 | 15,366,226 | -0.27(-3.27%) |
Apr 28, 2004 | 8.418 | 8.458 | 8.208 | 8.390 | 12,912,799 | -0.01(-0.15%) |
Apr 27, 2004 | 8.271 | 8.461 | 8.271 | 8.402 | 13,841,954 | +0.13(+1.60%) |
Apr 26, 2004 | 8.191 | 8.303 | 8.177 | 8.270 | 8,573,370 | +0.10(+1.21%) |
Apr 23, 2004 | 8.137 | 8.211 | 8.118 | 8.171 | 8,079,344 | +0.04(+0.43%) |
Apr 22, 2004 | 7.980 | 8.150 | 7.980 | 8.136 | 11,150,744 | +0.10(+1.29%) |
Apr 21, 2004 | 8.094 | 8.124 | 8.001 | 8.033 | 13,175,195 | -0.05(-0.59%) |
Apr 20, 2004 | 8.311 | 8.368 | 8.077 | 8.080 | 12,823,136 | -0.23(-2.77%) |
Apr 19, 2004 | 8.281 | 8.367 | 8.279 | 8.310 | 11,220,628 | +0.03(+0.36%) |
Apr 16, 2004 | 8.304 | 8.334 | 8.237 | 8.281 | 9,368,471 | +0.01(+0.11%) |
Apr 15, 2004 | 8.213 | 8.312 | 8.209 | 8.271 | 8,430,964 | +0.07(+0.90%) |
Apr 14, 2004 | 8.128 | 8.207 | 8.067 | 8.197 | 11,610,047 | +0.07(+0.87%) |
Apr 13, 2004 | 8.301 | 8.312 | 8.122 | 8.127 | 11,598,180 | -0.10(-1.27%) |
Apr 12, 2004 | 8.134 | 8.339 | 8.134 | 8.232 | 13,513,190 | +0.14(+1.74%) |
Apr 08, 2004 | 8.048 | 8.144 | 8.026 | 8.091 | 12,313,287 | +0.13(+1.60%) |
Apr 07, 2004 | 7.929 | 8.020 | 7.879 | 7.963 | 8,653,364 | +0.04(+0.47%) |
Apr 06, 2004 | 7.929 | 7.972 | 7.901 | 7.926 | 6,845,598 | +0.02(+0.27%) |
Apr 05, 2004 | 7.810 | 7.926 | 7.810 | 7.904 | 10,369,708 | +0.06(+0.80%) |
Apr 02, 2004 | 7.827 | 7.866 | 7.802 | 7.841 | 10,883,513 | +0.03(+0.35%) |
Apr 01, 2004 | 7.963 | 8.013 | 7.811 | 7.814 | 14,197,090 | -0.13(-1.60%) |
Mar 31, 2004 | 7.963 | 7.971 | 7.828 | 7.942 | 20,250,226 | +0.05(+0.63%) |
Mar 30, 2004 | 7.802 | 7.935 | 7.704 | 7.891 | 11,605,212 | +0.22(+2.88%) |
Mar 29, 2004 | 7.650 | 7.717 | 7.618 | 7.671 | 11,431,161 | +0.07(+0.94%) |
Mar 26, 2004 | 7.563 | 7.698 | 7.532 | 7.599 | 12,282,520 | +0.09(+1.15%) |
Mar 25, 2004 | 7.656 | 7.666 | 7.472 | 7.513 | 15,298,979 | -0.14(-1.80%) |
Mar 24, 2004 | 7.804 | 7.838 | 7.633 | 7.650 | 9,342,978 | -0.14(-1.77%) |
Mar 23, 2004 | 7.855 | 7.871 | 7.747 | 7.788 | 7,983,088 | -0.06(-0.71%) |
Mar 22, 2004 | 7.866 | 7.919 | 7.827 | 7.844 | 7,281,167 | -0.04(-0.49%) |
Mar 19, 2004 | 8.020 | 8.045 | 7.866 | 7.882 | 10,030,395 | -0.12(-1.51%) |
Mar 18, 2004 | 7.838 | 8.043 | 7.824 | 8.003 | 10,759,567 | +0.16(+2.10%) |
Mar 17, 2004 | 7.810 | 7.996 | 7.806 | 7.838 | 10,765,281 | +0.04(+0.50%) |
Mar 16, 2004 | 7.815 | 7.815 | 7.721 | 7.799 | 8,716,656 | +0.00(+0.03%) |
Mar 15, 2004 | 7.866 | 7.901 | 7.779 | 7.797 | 8,170,326 | -0.07(-0.88%) |
Mar 12, 2004 | 7.753 | 7.866 | 7.716 | 7.866 | 7,629,711 | +0.13(+1.63%) |
Mar 11, 2004 | 7.832 | 7.879 | 7.715 | 7.740 | 11,141,074 | -0.13(-1.70%) |
Mar 10, 2004 | 8.056 | 8.056 | 7.846 | 7.874 | 9,218,593 | -0.16(-2.00%) |
Mar 09, 2004 | 8.020 | 8.063 | 8.011 | 8.035 | 9,877,880 | +0.00(+0.01%) |
Mar 08, 2004 | 8.029 | 8.133 | 8.022 | 8.034 | 9,074,868 | +0.03(+0.41%) |
Mar 05, 2004 | 7.914 | 8.027 | 7.901 | 8.001 | 9,510,437 | +0.09(+1.11%) |
Mar 04, 2004 | 7.934 | 7.942 | 7.866 | 7.913 | 4,866,418 | -0.02(-0.24%) |
Mar 03, 2004 | 7.912 | 7.962 | 7.827 | 7.932 | 7,252,598 | +0.02(+0.27%) |
Mar 02, 2004 | 7.963 | 7.988 | 7.890 | 7.911 | 11,443,028 | -0.12(-1.50%) |