Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.863 | 9.902 | 9.840 | 9.878 | 6,141,458 | +0.00(+0.05%) |
Dec 30, 2004 | 9.913 | 9.976 | 9.872 | 9.874 | 6,349,337 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.959 | 9.825 | 9.933 | 7,167,232 | +0.09(+0.88%) |
Dec 28, 2004 | 9.815 | 9.891 | 9.815 | 9.847 | 8,274,751 | +0.06(+0.58%) |
Dec 27, 2004 | 9.916 | 9.942 | 9.790 | 9.790 | 8,921,683 | -0.13(-1.26%) |
Dec 23, 2004 | 9.890 | 9.975 | 9.878 | 9.915 | 6,136,623 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.758 | 9.889 | 12,908,313 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,252 | -0.01(-0.08%) |
Dec 20, 2004 | 9.955 | 10.10 | 9.927 | 10.01 | 8,641,287 | +0.11(+1.16%) |
Dec 17, 2004 | 9.905 | 9.972 | 9.825 | 9.897 | 15,239,817 | -0.01(-0.08%) |
Dec 16, 2004 | 9.942 | 9.943 | 9.830 | 9.905 | 8,629,860 | -0.05(-0.55%) |
Dec 15, 2004 | 9.875 | 10.04 | 9.811 | 9.959 | 11,463,264 | +0.10(+1.03%) |
Dec 14, 2004 | 9.784 | 9.875 | 9.702 | 9.858 | 11,346,799 | +0.10(+0.98%) |
Dec 13, 2004 | 9.642 | 9.777 | 9.613 | 9.762 | 13,916,507 | +0.12(+1.25%) |
Dec 10, 2004 | 9.743 | 9.812 | 9.618 | 9.642 | 12,035,482 | -0.10(-1.04%) |
Dec 09, 2004 | 9.727 | 9.768 | 9.585 | 9.743 | 12,150,190 | +0.00(+0.02%) |
Dec 08, 2004 | 9.611 | 9.833 | 9.476 | 9.741 | 15,002,931 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.884 | 9.641 | 9.642 | 14,054,507 | -0.21(-2.14%) |
Dec 06, 2004 | 9.872 | 9.893 | 9.782 | 9.852 | 10,735,905 | +0.01(+0.12%) |
Dec 03, 2004 | 9.767 | 9.919 | 9.761 | 9.841 | 12,558,477 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,442,804 | -0.38(-3.73%) |
Dec 01, 2004 | 10.35 | 10.38 | 10.05 | 10.16 | 19,806,136 | -0.19(-1.88%) |
Nov 30, 2004 | 10.20 | 10.36 | 10.20 | 10.35 | 12,808,109 | +0.11(+1.07%) |
Nov 29, 2004 | 10.27 | 10.32 | 10.18 | 10.24 | 10,752,606 | -0.04(-0.37%) |
Nov 26, 2004 | 10.30 | 10.33 | 10.23 | 10.28 | 6,884,199 | +0.05(+0.52%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.12 | 10.23 | 15,568,556 | +0.02(+0.21%) |
Nov 23, 2004 | 10.14 | 10.25 | 10.12 | 10.21 | 16,566,203 | +0.09(+0.93%) |
Nov 22, 2004 | 9.921 | 10.13 | 9.921 | 10.11 | 11,912,864 | +0.16(+1.65%) |
Nov 19, 2004 | 9.831 | 9.963 | 9.799 | 9.947 | 11,165,288 | +0.13(+1.36%) |
Nov 18, 2004 | 9.866 | 9.896 | 9.739 | 9.814 | 16,955,154 | -0.05(-0.53%) |
Nov 17, 2004 | 9.852 | 9.938 | 9.833 | 9.866 | 14,093,622 | +0.07(+0.68%) |
Nov 16, 2004 | 9.894 | 9.921 | 9.795 | 9.799 | 13,298,581 | -0.04(-0.43%) |
Nov 15, 2004 | 9.966 | 9.967 | 9.793 | 9.841 | 13,761,806 | -0.16(-1.58%) |
Nov 12, 2004 | 9.872 | 10.01 | 9.850 | 9.999 | 12,325,547 | +0.13(+1.30%) |
Nov 11, 2004 | 9.929 | 9.991 | 9.870 | 9.870 | 12,689,006 | -0.06(-0.58%) |
Nov 10, 2004 | 9.869 | 9.973 | 9.767 | 9.929 | 11,022,454 | +0.09(+0.90%) |
Nov 09, 2004 | 9.852 | 9.938 | 9.784 | 9.840 | 10,539,013 | -0.03(-0.32%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.815 | 9.872 | 13,537,226 | -0.18(-1.80%) |
Nov 05, 2004 | 9.939 | 10.09 | 9.880 | 10.05 | 14,654,414 | +0.11(+1.16%) |
Nov 04, 2004 | 9.727 | 9.957 | 9.711 | 9.938 | 17,021,956 | +0.21(+2.16%) |
Nov 03, 2004 | 9.611 | 9.741 | 9.505 | 9.727 | 14,273,374 | +0.24(+2.48%) |
Nov 02, 2004 | 9.556 | 9.602 | 9.468 | 9.492 | 13,326,269 | -0.06(-0.63%) |
Nov 01, 2004 | 9.642 | 9.724 | 9.494 | 9.552 | 14,676,828 | -0.04(-0.42%) |
Oct 29, 2004 | 9.443 | 9.596 | 9.426 | 9.592 | 11,882,539 | +0.15(+1.60%) |
Oct 28, 2004 | 9.613 | 9.649 | 9.347 | 9.440 | 17,201,708 | -0.22(-2.28%) |
Oct 27, 2004 | 9.801 | 9.872 | 9.580 | 9.661 | 20,208,710 | -0.17(-1.75%) |
Oct 26, 2004 | 9.658 | 9.833 | 9.629 | 9.833 | 11,043,989 | +0.17(+1.78%) |
Oct 25, 2004 | 9.648 | 9.746 | 9.642 | 9.661 | 12,522,000 | +0.01(+0.14%) |
Oct 22, 2004 | 9.577 | 9.687 | 9.517 | 9.648 | 15,840,162 | +0.12(+1.28%) |
Oct 21, 2004 | 9.522 | 9.648 | 9.464 | 9.526 | 15,369,906 | +0.02(+0.20%) |
Oct 20, 2004 | 9.343 | 9.513 | 9.320 | 9.506 | 12,403,337 | +0.18(+1.90%) |
Oct 19, 2004 | 9.337 | 9.393 | 9.271 | 9.329 | 11,788,927 | -0.02(-0.22%) |
Oct 18, 2004 | 9.520 | 9.574 | 9.324 | 9.349 | 13,145,638 | -0.21(-2.16%) |
Oct 15, 2004 | 9.568 | 9.595 | 9.483 | 9.555 | 12,669,229 | +0.08(+0.80%) |
Oct 14, 2004 | 9.510 | 9.608 | 9.465 | 9.479 | 15,038,090 | +0.04(+0.37%) |
Oct 13, 2004 | 9.591 | 9.612 | 9.351 | 9.444 | 21,969,754 | -0.27(-2.80%) |
Oct 12, 2004 | 9.869 | 9.974 | 9.704 | 9.716 | 14,755,057 | -0.20(-2.01%) |
Oct 11, 2004 | 10.02 | 10.05 | 9.841 | 9.915 | 11,551,602 | -0.11(-1.06%) |
Oct 08, 2004 | 9.957 | 10.10 | 9.899 | 10.02 | 14,215,361 | +0.11(+1.08%) |
Oct 07, 2004 | 10.13 | 10.21 | 9.877 | 9.914 | 24,586,048 | -0.19(-1.92%) |
Oct 06, 2004 | 9.875 | 10.13 | 9.875 | 10.11 | 16,990,752 | +0.24(+2.48%) |
Oct 05, 2004 | 9.670 | 9.868 | 9.665 | 9.864 | 15,691,614 | +0.23(+2.40%) |
Oct 04, 2004 | 9.566 | 9.653 | 9.527 | 9.633 | 14,871,962 | +0.07(+0.71%) |
Oct 01, 2004 | 9.426 | 9.580 | 9.387 | 9.564 | 13,701,595 | +0.14(+1.47%) |
Sep 30, 2004 | 9.363 | 9.436 | 9.327 | 9.426 | 13,733,239 | +0.15(+1.57%) |
Sep 29, 2004 | 9.596 | 9.596 | 9.203 | 9.280 | 17,763,818 | -0.19(-1.97%) |
Sep 28, 2004 | 9.279 | 9.483 | 9.279 | 9.467 | 14,570,031 | +0.24(+2.65%) |
Sep 27, 2004 | 9.310 | 9.355 | 9.214 | 9.222 | 11,068,161 | -0.07(-0.78%) |
Sep 24, 2004 | 9.272 | 9.360 | 9.254 | 9.295 | 10,362,776 | +0.06(+0.60%) |
Sep 23, 2004 | 9.244 | 9.311 | 9.117 | 9.239 | 13,099,931 | -0.03(-0.36%) |
Sep 22, 2004 | 9.311 | 9.361 | 9.227 | 9.272 | 15,243,772 | -0.08(-0.83%) |
Sep 21, 2004 | 9.079 | 9.384 | 9.060 | 9.349 | 16,000,137 | +0.31(+3.42%) |
Sep 20, 2004 | 9.045 | 9.100 | 9.029 | 9.040 | 10,898,956 | +0.04(+0.42%) |
Sep 17, 2004 | 8.959 | 9.054 | 8.919 | 9.002 | 13,000,167 | +0.10(+1.07%) |
Sep 16, 2004 | 8.898 | 8.925 | 8.828 | 8.907 | 12,473,655 | +0.01(+0.12%) |
Sep 15, 2004 | 8.931 | 8.996 | 8.878 | 8.897 | 12,761,523 | -0.02(-0.23%) |
Sep 14, 2004 | 8.908 | 8.971 | 8.878 | 8.917 | 9,942,183 | +0.08(+0.85%) |
Sep 13, 2004 | 8.851 | 8.910 | 8.818 | 8.842 | 9,080,339 | +0.00(+0.05%) |
Sep 10, 2004 | 8.876 | 8.884 | 8.804 | 8.837 | 10,582,522 | -0.04(-0.44%) |
Sep 09, 2004 | 8.723 | 8.902 | 8.723 | 8.876 | 13,584,691 | +0.15(+1.76%) |
Sep 08, 2004 | 8.680 | 8.749 | 8.629 | 8.723 | 13,402,741 | +0.04(+0.43%) |
Sep 07, 2004 | 8.669 | 8.694 | 8.629 | 8.685 | 13,069,606 | +0.02(+0.20%) |
Sep 03, 2004 | 8.677 | 8.684 | 8.640 | 8.668 | 10,520,994 | -0.01(-0.10%) |
Sep 02, 2004 | 8.658 | 8.694 | 8.620 | 8.677 | 17,639,882 | +0.06(+0.69%) |
Sep 01, 2004 | 8.468 | 8.622 | 8.438 | 8.618 | 12,643,739 | +0.15(+1.77%) |
Aug 31, 2004 | 8.331 | 8.470 | 8.331 | 8.468 | 8,153,451 | +0.14(+1.71%) |
Aug 30, 2004 | 8.368 | 8.422 | 8.294 | 8.326 | 9,444,678 | -0.02(-0.20%) |
Aug 27, 2004 | 8.326 | 8.387 | 8.279 | 8.343 | 8,112,578 | +0.07(+0.87%) |
Aug 26, 2004 | 8.198 | 8.289 | 8.109 | 8.271 | 14,642,987 | +0.07(+0.89%) |
Aug 25, 2004 | 8.214 | 8.294 | 8.180 | 8.198 | 14,181,520 | -0.03(-0.40%) |
Aug 24, 2004 | 8.360 | 8.360 | 8.186 | 8.231 | 14,393,356 | -0.13(-1.54%) |
Aug 23, 2004 | 8.419 | 8.497 | 8.352 | 8.360 | 8,058,081 | -0.08(-0.92%) |
Aug 20, 2004 | 8.447 | 8.537 | 8.411 | 8.437 | 11,570,500 | +0.02(+0.27%) |
Aug 19, 2004 | 8.328 | 8.435 | 8.311 | 8.414 | 14,474,661 | +0.09(+1.11%) |
Aug 18, 2004 | 8.333 | 8.385 | 8.263 | 8.322 | 13,336,378 | +0.09(+1.06%) |
Aug 17, 2004 | 8.447 | 8.448 | 8.217 | 8.235 | 14,439,942 | -0.21(-2.53%) |
Aug 16, 2004 | 8.379 | 8.459 | 8.335 | 8.448 | 8,373,636 | +0.09(+1.08%) |
Aug 13, 2004 | 8.262 | 8.419 | 8.262 | 8.359 | 8,987,167 | +0.10(+1.24%) |
Aug 12, 2004 | 8.333 | 8.390 | 8.256 | 8.256 | 9,869,667 | -0.08(-0.93%) |
Aug 11, 2004 | 8.444 | 8.455 | 8.248 | 8.333 | 16,248,890 | -0.11(-1.31%) |
Aug 10, 2004 | 8.584 | 8.584 | 8.413 | 8.444 | 13,411,970 | -0.10(-1.16%) |
Aug 09, 2004 | 8.414 | 8.605 | 8.414 | 8.543 | 10,382,993 | +0.13(+1.58%) |
Aug 06, 2004 | 8.612 | 8.640 | 8.381 | 8.410 | 13,305,174 | -0.23(-2.61%) |
Aug 05, 2004 | 8.760 | 8.779 | 8.608 | 8.635 | 12,743,943 | -0.09(-1.04%) |
Aug 04, 2004 | 8.971 | 8.977 | 8.710 | 8.726 | 12,870,956 | -0.27(-2.95%) |
Aug 03, 2004 | 9.008 | 9.093 | 8.991 | 8.991 | 10,091,171 | +0.01(+0.15%) |
Aug 02, 2004 | 8.961 | 9.009 | 8.889 | 8.977 | 7,077,136 | +0.02(+0.18%) |
Jul 30, 2004 | 8.914 | 8.979 | 8.900 | 8.961 | 8,498,892 | +0.08(+0.86%) |
Jul 29, 2004 | 8.749 | 8.892 | 8.739 | 8.885 | 8,072,585 | +0.16(+1.88%) |
Jul 28, 2004 | 8.728 | 8.761 | 8.653 | 8.721 | 9,331,289 | -0.03(-0.31%) |
Jul 27, 2004 | 8.662 | 8.770 | 8.610 | 8.749 | 11,466,340 | +0.09(+1.01%) |
Jul 26, 2004 | 8.762 | 8.771 | 8.642 | 8.661 | 9,056,607 | -0.12(-1.35%) |
Jul 23, 2004 | 8.845 | 8.867 | 8.759 | 8.779 | 6,885,517 | -0.07(-0.82%) |
Jul 22, 2004 | 8.897 | 8.964 | 8.820 | 8.852 | 12,246,878 | +0.01(+0.17%) |
Jul 21, 2004 | 9.006 | 9.033 | 8.837 | 8.837 | 8,011,935 | -0.18(-2.02%) |
Jul 20, 2004 | 8.993 | 9.043 | 8.946 | 9.020 | 7,966,228 | +0.02(+0.20%) |
Jul 19, 2004 | 9.025 | 9.084 | 8.965 | 9.001 | 6,878,925 | -0.04(-0.48%) |
Jul 16, 2004 | 8.989 | 9.076 | 8.989 | 9.045 | 12,391,031 | +0.07(+0.73%) |
Jul 15, 2004 | 8.925 | 8.994 | 8.897 | 8.979 | 12,426,630 | +0.09(+1.05%) |
Jul 14, 2004 | 8.709 | 8.891 | 8.709 | 8.885 | 8,570,529 | +0.15(+1.72%) |
Jul 13, 2004 | 8.671 | 8.751 | 8.636 | 8.735 | 7,772,412 | -0.01(-0.13%) |
Jul 12, 2004 | 8.801 | 8.810 | 8.726 | 8.746 | 6,230,675 | -0.05(-0.61%) |
Jul 09, 2004 | 8.789 | 8.848 | 8.757 | 8.800 | 7,648,475 | +0.03(+0.38%) |
Jul 08, 2004 | 8.774 | 8.841 | 8.710 | 8.767 | 8,495,815 | -0.04(-0.40%) |
Jul 07, 2004 | 8.675 | 8.802 | 8.649 | 8.802 | 12,980,389 | +0.11(+1.28%) |
Jul 06, 2004 | 8.709 | 8.778 | 8.675 | 8.691 | 12,253,910 | +0.02(+0.26%) |
Jul 02, 2004 | 8.692 | 8.718 | 8.651 | 8.668 | 6,023,234 | -0.02(-0.27%) |
Jul 01, 2004 | 8.709 | 8.725 | 8.622 | 8.692 | 11,294,060 | +0.01(+0.14%) |
Jun 30, 2004 | 8.646 | 8.709 | 8.601 | 8.679 | 12,903,918 | +0.07(+0.85%) |
Jun 29, 2004 | 8.624 | 8.685 | 8.589 | 8.607 | 11,243,957 | -0.05(-0.54%) |
Jun 28, 2004 | 8.781 | 8.824 | 8.624 | 8.653 | 11,416,238 | -0.13(-1.46%) |
Jun 25, 2004 | 8.885 | 8.906 | 8.782 | 8.782 | 8,763,905 | -0.10(-1.17%) |
Jun 24, 2004 | 8.931 | 8.960 | 8.877 | 8.885 | 9,165,601 | -0.06(-0.67%) |
Jun 23, 2004 | 8.786 | 8.987 | 8.776 | 8.946 | 12,336,095 | +0.16(+1.88%) |
Jun 22, 2004 | 8.703 | 8.785 | 8.666 | 8.781 | 9,205,595 | +0.06(+0.70%) |
Jun 21, 2004 | 8.726 | 8.786 | 8.688 | 8.719 | 8,839,937 | -0.01(-0.07%) |
Jun 18, 2004 | 8.703 | 8.809 | 8.680 | 8.725 | 13,920,462 | +0.03(+0.34%) |
Jun 17, 2004 | 8.721 | 8.752 | 8.637 | 8.695 | 10,453,751 | +0.05(+0.55%) |
Jun 16, 2004 | 8.538 | 8.703 | 8.534 | 8.647 | 10,263,012 | +0.16(+1.89%) |
Jun 15, 2004 | 8.425 | 8.512 | 8.423 | 8.487 | 11,136,282 | +0.09(+1.02%) |
Jun 14, 2004 | 8.538 | 8.538 | 8.380 | 8.402 | 10,773,701 | -0.14(-1.60%) |
Jun 10, 2004 | 8.452 | 8.551 | 8.450 | 8.538 | 7,052,524 | +0.11(+1.28%) |
Jun 09, 2004 | 8.494 | 8.494 | 8.344 | 8.430 | 13,056,861 | -0.08(-0.88%) |
Jun 08, 2004 | 8.624 | 8.663 | 8.447 | 8.505 | 17,718,110 | -0.12(-1.37%) |
Jun 07, 2004 | 8.447 | 8.625 | 8.435 | 8.624 | 11,925,170 | +0.21(+2.52%) |
Jun 04, 2004 | 8.535 | 8.543 | 8.377 | 8.412 | 12,573,860 | -0.11(-1.27%) |
Jun 03, 2004 | 8.511 | 8.585 | 8.480 | 8.520 | 15,411,658 | +0.02(+0.28%) |
Jun 02, 2004 | 8.583 | 8.668 | 8.496 | 8.496 | 11,924,730 | -0.06(-0.70%) |
Jun 01, 2004 | 8.356 | 8.561 | 8.356 | 8.556 | 16,611,910 | +0.21(+2.56%) |
May 28, 2004 | 8.402 | 8.402 | 8.195 | 8.343 | 9,285,582 | +0.10(+1.19%) |
May 27, 2004 | 8.349 | 8.366 | 8.240 | 8.245 | 13,187,830 | -0.10(-1.24%) |
May 26, 2004 | 8.405 | 8.419 | 8.315 | 8.348 | 10,554,834 | -0.04(-0.52%) |
May 25, 2004 | 8.273 | 8.407 | 8.265 | 8.392 | 9,216,582 | +0.14(+1.67%) |
May 24, 2004 | 8.024 | 8.273 | 8.005 | 8.254 | 12,053,941 | +0.24(+2.95%) |
May 21, 2004 | 8.151 | 8.240 | 7.933 | 8.017 | 13,244,524 | -0.02(-0.27%) |
May 20, 2004 | 8.099 | 8.126 | 8.034 | 8.039 | 9,887,246 | -0.07(-0.83%) |
May 19, 2004 | 8.203 | 8.212 | 8.095 | 8.106 | 16,509,069 | -0.11(-1.30%) |
May 18, 2004 | 8.366 | 8.366 | 8.213 | 8.213 | 14,557,725 | -0.15(-1.84%) |
May 17, 2004 | 8.288 | 8.412 | 8.282 | 8.366 | 10,513,962 | +0.02(+0.29%) |
May 14, 2004 | 8.191 | 8.379 | 8.178 | 8.343 | 11,865,399 | +0.16(+1.92%) |
May 13, 2004 | 8.220 | 8.299 | 8.164 | 8.186 | 11,631,150 | -0.13(-1.57%) |
May 12, 2004 | 8.333 | 8.373 | 8.174 | 8.316 | 14,984,032 | -0.01(-0.12%) |
May 11, 2004 | 8.148 | 8.349 | 8.148 | 8.327 | 13,211,123 | +0.16(+1.96%) |
May 10, 2004 | 8.191 | 8.246 | 8.016 | 8.166 | 15,700,404 | -0.15(-1.86%) |
May 07, 2004 | 8.478 | 8.492 | 8.321 | 8.321 | 8,466,809 | -0.16(-1.84%) |
May 06, 2004 | 8.544 | 8.569 | 8.456 | 8.477 | 12,076,794 | -0.08(-0.93%) |
May 05, 2004 | 8.409 | 8.596 | 8.343 | 8.556 | 19,992,042 | +0.15(+1.76%) |
May 04, 2004 | 8.407 | 8.456 | 8.314 | 8.409 | 13,831,685 | +0.00(+0.01%) |
May 03, 2004 | 8.120 | 8.428 | 8.107 | 8.407 | 12,796,682 | +0.30(+3.65%) |
Apr 30, 2004 | 8.191 | 8.265 | 8.104 | 8.112 | 12,598,032 | -0.00(-0.06%) |
Apr 29, 2004 | 8.390 | 8.406 | 8.067 | 8.116 | 15,365,072 | -0.27(-3.27%) |
Apr 28, 2004 | 8.419 | 8.459 | 8.208 | 8.390 | 12,911,829 | -0.01(-0.15%) |
Apr 27, 2004 | 8.272 | 8.462 | 8.272 | 8.403 | 13,840,914 | +0.13(+1.60%) |
Apr 26, 2004 | 8.191 | 8.304 | 8.178 | 8.271 | 8,572,726 | +0.10(+1.21%) |
Apr 23, 2004 | 8.138 | 8.212 | 8.118 | 8.172 | 8,078,737 | +0.04(+0.43%) |
Apr 22, 2004 | 7.981 | 8.150 | 7.981 | 8.137 | 11,149,906 | +0.10(+1.29%) |
Apr 21, 2004 | 8.095 | 8.124 | 8.001 | 8.033 | 13,174,205 | -0.05(-0.59%) |
Apr 20, 2004 | 8.312 | 8.369 | 8.078 | 8.081 | 12,822,172 | -0.23(-2.77%) |
Apr 19, 2004 | 8.281 | 8.368 | 8.280 | 8.311 | 11,219,785 | +0.03(+0.36%) |
Apr 16, 2004 | 8.305 | 8.335 | 8.238 | 8.281 | 9,367,767 | +0.01(+0.11%) |
Apr 15, 2004 | 8.214 | 8.313 | 8.209 | 8.272 | 8,430,331 | +0.07(+0.90%) |
Apr 14, 2004 | 8.129 | 8.207 | 8.067 | 8.198 | 11,609,175 | +0.07(+0.87%) |
Apr 13, 2004 | 8.302 | 8.313 | 8.123 | 8.128 | 11,597,309 | -0.10(-1.27%) |
Apr 12, 2004 | 8.134 | 8.339 | 8.134 | 8.232 | 13,512,174 | +0.14(+1.74%) |
Apr 08, 2004 | 8.049 | 8.145 | 8.026 | 8.091 | 12,312,362 | +0.13(+1.60%) |
Apr 07, 2004 | 7.930 | 8.021 | 7.880 | 7.964 | 8,652,714 | +0.04(+0.47%) |
Apr 06, 2004 | 7.930 | 7.973 | 7.901 | 7.926 | 6,845,084 | +0.02(+0.27%) |
Apr 05, 2004 | 7.810 | 7.926 | 7.810 | 7.905 | 10,368,929 | +0.06(+0.80%) |
Apr 02, 2004 | 7.827 | 7.867 | 7.802 | 7.842 | 10,882,695 | +0.03(+0.35%) |
Apr 01, 2004 | 7.964 | 8.014 | 7.811 | 7.815 | 14,196,024 | -0.13(-1.60%) |
Mar 31, 2004 | 7.964 | 7.972 | 7.828 | 7.942 | 20,248,704 | +0.05(+0.63%) |
Mar 30, 2004 | 7.802 | 7.935 | 7.704 | 7.892 | 11,604,341 | +0.22(+2.88%) |
Mar 29, 2004 | 7.651 | 7.718 | 7.619 | 7.671 | 11,430,302 | +0.07(+0.94%) |
Mar 26, 2004 | 7.563 | 7.699 | 7.533 | 7.600 | 12,281,598 | +0.09(+1.15%) |
Mar 25, 2004 | 7.657 | 7.667 | 7.472 | 7.513 | 15,297,830 | -0.14(-1.80%) |
Mar 24, 2004 | 7.804 | 7.839 | 7.634 | 7.651 | 9,342,277 | -0.14(-1.77%) |
Mar 23, 2004 | 7.856 | 7.872 | 7.748 | 7.789 | 7,982,489 | -0.06(-0.71%) |
Mar 22, 2004 | 7.867 | 7.919 | 7.827 | 7.844 | 7,280,620 | -0.04(-0.49%) |
Mar 19, 2004 | 8.021 | 8.046 | 7.867 | 7.883 | 10,029,642 | -0.12(-1.51%) |
Mar 18, 2004 | 7.839 | 8.043 | 7.825 | 8.004 | 10,758,759 | +0.16(+2.10%) |
Mar 17, 2004 | 7.810 | 7.997 | 7.807 | 7.839 | 10,764,472 | +0.04(+0.50%) |
Mar 16, 2004 | 7.816 | 7.816 | 7.721 | 7.800 | 8,716,001 | +0.00(+0.03%) |
Mar 15, 2004 | 7.867 | 7.901 | 7.779 | 7.798 | 8,169,712 | -0.07(-0.88%) |
Mar 12, 2004 | 7.753 | 7.867 | 7.717 | 7.867 | 7,629,137 | +0.13(+1.63%) |
Mar 11, 2004 | 7.833 | 7.880 | 7.716 | 7.741 | 11,140,237 | -0.13(-1.70%) |
Mar 10, 2004 | 8.057 | 8.057 | 7.847 | 7.875 | 9,217,900 | -0.16(-2.00%) |
Mar 09, 2004 | 8.021 | 8.064 | 8.012 | 8.035 | 9,877,138 | +0.00(+0.01%) |
Mar 08, 2004 | 8.030 | 8.133 | 8.023 | 8.034 | 9,074,187 | +0.03(+0.41%) |
Mar 05, 2004 | 7.915 | 8.027 | 7.901 | 8.001 | 9,509,723 | +0.09(+1.11%) |
Mar 04, 2004 | 7.934 | 7.942 | 7.867 | 7.914 | 4,866,053 | -0.02(-0.24%) |
Mar 03, 2004 | 7.913 | 7.963 | 7.827 | 7.933 | 7,252,053 | +0.02(+0.27%) |
Mar 02, 2004 | 7.964 | 7.989 | 7.891 | 7.911 | 11,442,168 | -0.12(-1.50%) |
Mar 01, 2004 | 7.911 | 8.038 | 7.902 | 8.032 | 12,187,546 | +0.20(+2.51%) |
Feb 27, 2004 | 7.833 | 7.875 | 7.804 | 7.835 | 10,085,457 | +0.00(+0.03%) |
Feb 26, 2004 | 7.787 | 7.856 | 7.785 | 7.833 | 7,518,385 | +0.01(+0.10%) |
Feb 25, 2004 | 7.839 | 7.890 | 7.817 | 7.825 | 7,085,047 | -0.02(-0.22%) |
Feb 24, 2004 | 7.810 | 7.890 | 7.804 | 7.842 | 6,746,198 | +0.01(+0.12%) |
Feb 23, 2004 | 7.776 | 7.859 | 7.776 | 7.833 | 7,781,202 | +0.08(+1.06%) |
Feb 20, 2004 | 7.827 | 7.833 | 7.725 | 7.751 | 7,673,087 | -0.03(-0.35%) |
Feb 19, 2004 | 7.784 | 7.857 | 7.767 | 7.778 | 6,920,677 | +0.02(+0.28%) |
Feb 18, 2004 | 7.839 | 7.839 | 7.753 | 7.757 | 7,075,817 | -0.14(-1.72%) |
Feb 17, 2004 | 7.844 | 7.907 | 7.832 | 7.892 | 6,871,454 | +0.08(+1.08%) |
Feb 13, 2004 | 7.783 | 7.837 | 7.725 | 7.808 | 7,888,877 | +0.04(+0.50%) |
Feb 12, 2004 | 7.760 | 7.825 | 7.718 | 7.769 | 6,797,179 | -0.00(-0.06%) |
Feb 11, 2004 | 7.599 | 7.793 | 7.588 | 7.774 | 9,376,996 | +0.17(+2.24%) |
Feb 10, 2004 | 7.529 | 7.614 | 7.506 | 7.603 | 8,684,797 | +0.08(+1.00%) |
Feb 09, 2004 | 7.514 | 7.593 | 7.484 | 7.528 | 6,261,439 | +0.02(+0.21%) |
Feb 06, 2004 | 7.401 | 7.529 | 7.401 | 7.512 | 7,816,800 | +0.09(+1.15%) |
Feb 05, 2004 | 7.452 | 7.461 | 7.352 | 7.427 | 6,598,529 | +0.00(+0.03%) |
Feb 04, 2004 | 7.489 | 7.503 | 7.409 | 7.424 | 7,466,086 | -0.06(-0.85%) |
Feb 03, 2004 | 7.503 | 7.529 | 7.446 | 7.488 | 5,731,412 | -0.06(-0.74%) |
Feb 02, 2004 | 7.496 | 7.592 | 7.463 | 7.544 | 8,985,409 | +0.05(+0.65%) |
Jan 30, 2004 | 7.580 | 7.580 | 7.473 | 7.495 | 7,233,595 | -0.08(-1.11%) |
Jan 29, 2004 | 7.574 | 7.596 | 7.494 | 7.579 | 8,333,643 | +0.03(+0.45%) |
Jan 28, 2004 | 7.675 | 7.678 | 7.520 | 7.545 | 11,465,901 | -0.16(-2.05%) |
Jan 27, 2004 | 7.713 | 7.754 | 7.695 | 7.703 | 7,754,393 | -0.02(-0.31%) |
Jan 26, 2004 | 7.645 | 7.741 | 7.604 | 7.727 | 6,139,260 | +0.06(+0.83%) |
Jan 23, 2004 | 7.668 | 7.729 | 7.622 | 7.663 | 7,407,634 | -0.00(-0.04%) |
Jan 22, 2004 | 7.731 | 7.731 | 7.622 | 7.667 | 8,174,547 | +0.02(+0.28%) |
Jan 21, 2004 | 7.574 | 7.701 | 7.572 | 7.645 | 9,414,353 | +0.07(+0.95%) |
Jan 20, 2004 | 7.409 | 7.595 | 7.409 | 7.574 | 7,476,634 | +0.16(+2.23%) |
Jan 16, 2004 | 7.384 | 7.409 | 7.315 | 7.409 | 9,462,697 | +0.04(+0.52%) |
Jan 15, 2004 | 7.526 | 7.536 | 7.366 | 7.370 | 11,988,017 | -0.15(-2.03%) |
Jan 14, 2004 | 7.486 | 7.548 | 7.436 | 7.522 | 8,468,567 | +0.03(+0.36%) |
Jan 13, 2004 | 7.478 | 7.659 | 7.478 | 7.495 | 13,053,785 | +0.02(+0.24%) |
Jan 12, 2004 | 7.463 | 7.500 | 7.444 | 7.477 | 8,366,165 | +0.03(+0.44%) |
Jan 09, 2004 | 7.401 | 7.485 | 7.395 | 7.444 | 11,672,462 | -0.04(-0.56%) |
Jan 08, 2004 | 7.366 | 7.513 | 7.366 | 7.486 | 11,172,760 | -0.04(-0.56%) |
Jan 07, 2004 | 7.509 | 7.588 | 7.423 | 7.528 | 13,342,970 | -0.04(-0.53%) |
Jan 06, 2004 | 7.594 | 7.620 | 7.545 | 7.568 | 12,176,559 | -0.08(-1.09%) |
Jan 05, 2004 | 7.518 | 7.696 | 7.516 | 7.651 | 15,170,816 | +0.20(+2.70%) |