Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.329 | 8.393 | 8.280 | 8.308 | 4,576,494 | +0.01(+0.09%) |
Dec 30, 2004 | 8.167 | 8.322 | 8.167 | 8.301 | 5,272,822 | +0.11(+1.38%) |
Dec 29, 2004 | 8.251 | 8.280 | 8.174 | 8.188 | 9,293,530 | -0.07(-0.85%) |
Dec 28, 2004 | 8.343 | 8.385 | 8.237 | 8.258 | 8,569,293 | -0.12(-1.43%) |
Dec 27, 2004 | 8.308 | 8.435 | 8.273 | 8.378 | 7,563,690 | +0.04(+0.51%) |
Dec 23, 2004 | 8.357 | 8.385 | 8.244 | 8.336 | 5,450,198 | -0.05(-0.59%) |
Dec 22, 2004 | 8.385 | 8.407 | 8.258 | 8.385 | 10,119,206 | +0.06(+0.68%) |
Dec 21, 2004 | 8.202 | 8.364 | 8.145 | 8.329 | 11,124,808 | +0.13(+1.55%) |
Dec 20, 2004 | 8.153 | 8.294 | 8.138 | 8.202 | 7,568,649 | +0.06(+0.78%) |
Dec 17, 2004 | 8.188 | 8.294 | 8.117 | 8.138 | 12,735,783 | -0.06(-0.77%) |
Dec 16, 2004 | 8.096 | 8.378 | 8.082 | 8.202 | 17,572,816 | +0.06(+0.69%) |
Dec 15, 2004 | 8.096 | 8.174 | 7.985 | 8.145 | 13,274,569 | +0.12(+1.50%) |
Dec 14, 2004 | 7.870 | 8.025 | 7.800 | 8.025 | 19,058,692 | +0.20(+2.52%) |
Dec 13, 2004 | 7.941 | 8.011 | 7.807 | 7.828 | 8,737,460 | -0.10(-1.25%) |
Dec 10, 2004 | 8.025 | 8.025 | 7.863 | 7.927 | 9,306,422 | +0.07(+0.90%) |
Dec 09, 2004 | 7.877 | 8.033 | 7.778 | 7.856 | 14,896,169 | -0.01(-0.18%) |
Dec 08, 2004 | 8.082 | 8.096 | 7.835 | 7.870 | 15,821,301 | -0.20(-2.54%) |
Dec 07, 2004 | 8.273 | 8.364 | 8.075 | 8.075 | 12,985,271 | -0.17(-2.05%) |
Dec 06, 2004 | 8.329 | 8.364 | 8.230 | 8.244 | 15,775,682 | -0.15(-1.77%) |
Dec 03, 2004 | 8.463 | 8.470 | 8.322 | 8.393 | 18,656,338 | +0.06(+0.76%) |
Dec 02, 2004 | 8.887 | 8.887 | 8.202 | 8.329 | 50,295,396 | -0.73(-8.10%) |
Dec 01, 2004 | 8.887 | 9.070 | 8.858 | 9.063 | 7,773,793 | +0.18(+2.07%) |
Nov 30, 2004 | 8.880 | 8.957 | 8.823 | 8.880 | 6,944,575 | -0.06(-0.63%) |
Nov 29, 2004 | 8.894 | 8.950 | 8.823 | 8.936 | 8,330,855 | +0.11(+1.28%) |
Nov 26, 2004 | 8.964 | 8.964 | 8.795 | 8.823 | 4,850,634 | -0.14(-1.57%) |
Nov 24, 2004 | 8.823 | 8.978 | 8.823 | 8.964 | 5,026,309 | +0.13(+1.44%) |
Nov 23, 2004 | 8.738 | 8.992 | 8.738 | 8.837 | 5,945,915 | -0.03(-0.32%) |
Nov 22, 2004 | 8.689 | 8.880 | 8.611 | 8.865 | 8,241,459 | +0.07(+0.80%) |
Nov 19, 2004 | 9.070 | 9.070 | 8.781 | 8.795 | 7,712,590 | -0.28(-3.04%) |
Nov 18, 2004 | 8.964 | 9.148 | 8.943 | 9.070 | 10,173,042 | +0.11(+1.18%) |
Nov 17, 2004 | 8.788 | 9.105 | 8.738 | 8.964 | 18,541,158 | +0.29(+3.34%) |
Nov 16, 2004 | 8.611 | 8.696 | 8.520 | 8.675 | 8,501,147 | +0.05(+0.57%) |
Nov 15, 2004 | 8.625 | 8.703 | 8.555 | 8.625 | 6,956,617 | -0.01(-0.16%) |
Nov 12, 2004 | 8.611 | 8.682 | 8.562 | 8.640 | 10,033,635 | +0.16(+1.83%) |
Nov 11, 2004 | 8.294 | 8.527 | 8.265 | 8.484 | 10,887,504 | +0.20(+2.47%) |
Nov 10, 2004 | 8.435 | 8.442 | 8.251 | 8.280 | 11,098,315 | -0.08(-1.01%) |
Nov 09, 2004 | 8.548 | 8.590 | 8.336 | 8.364 | 15,144,524 | -0.23(-2.63%) |
Nov 08, 2004 | 8.611 | 8.788 | 8.548 | 8.590 | 9,328,524 | -0.15(-1.70%) |
Nov 05, 2004 | 8.604 | 8.788 | 8.597 | 8.738 | 9,779,613 | +0.13(+1.56%) |
Nov 04, 2004 | 8.414 | 8.609 | 8.294 | 8.604 | 10,228,720 | +0.07(+0.83%) |
Nov 03, 2004 | 8.548 | 8.654 | 8.407 | 8.534 | 20,161,766 | +0.24(+2.89%) |
Nov 02, 2004 | 8.294 | 8.583 | 8.237 | 8.294 | 23,596,510 | +0.06(+0.69%) |
Nov 01, 2004 | 8.047 | 8.258 | 7.983 | 8.237 | 11,660,619 | +0.16(+1.92%) |
Oct 29, 2004 | 8.033 | 8.160 | 8.004 | 8.082 | 14,593,837 | +0.07(+0.88%) |
Oct 28, 2004 | 8.033 | 8.068 | 7.983 | 8.011 | 18,449,778 | -0.02(-0.26%) |
Oct 27, 2004 | 7.764 | 8.110 | 7.764 | 8.033 | 21,810,994 | +0.37(+4.79%) |
Oct 26, 2004 | 7.560 | 7.678 | 7.482 | 7.665 | 12,411,633 | +0.07(+0.93%) |
Oct 25, 2004 | 7.482 | 7.637 | 7.418 | 7.595 | 11,098,315 | +0.01(+0.19%) |
Oct 22, 2004 | 7.616 | 7.743 | 7.524 | 7.581 | 15,854,311 | +0.01(+0.09%) |
Oct 21, 2004 | 7.298 | 7.651 | 7.235 | 7.574 | 31,360,244 | +0.20(+2.78%) |
Oct 20, 2004 | 7.207 | 7.411 | 7.207 | 7.369 | 16,675,736 | +0.16(+2.25%) |
Oct 19, 2004 | 7.235 | 7.341 | 7.186 | 7.207 | 13,013,039 | -0.03(-0.39%) |
Oct 18, 2004 | 7.284 | 7.320 | 7.221 | 7.235 | 11,601,541 | -0.13(-1.73%) |
Oct 15, 2004 | 7.327 | 7.447 | 7.306 | 7.362 | 10,665,643 | +0.09(+1.26%) |
Oct 14, 2004 | 7.362 | 7.390 | 7.200 | 7.270 | 7,882,032 | -0.05(-0.68%) |
Oct 13, 2004 | 7.496 | 7.517 | 7.277 | 7.320 | 9,890,403 | +0.02(+0.29%) |
Oct 12, 2004 | 7.475 | 7.517 | 7.227 | 7.298 | 17,633,878 | -0.17(-2.27%) |
Oct 11, 2004 | 7.235 | 7.538 | 7.214 | 7.468 | 15,767,606 | +0.23(+3.22%) |
Oct 08, 2004 | 7.411 | 7.447 | 7.171 | 7.235 | 24,357,866 | -0.18(-2.38%) |
Oct 07, 2004 | 7.588 | 7.800 | 7.404 | 7.411 | 46,870,712 | -0.60(-7.49%) |
Oct 06, 2004 | 8.025 | 8.089 | 7.920 | 8.011 | 18,517,782 | -0.03(-0.35%) |
Oct 05, 2004 | 8.265 | 8.322 | 7.983 | 8.040 | 22,513,130 | -0.23(-2.82%) |
Oct 04, 2004 | 8.195 | 8.421 | 8.195 | 8.273 | 17,834,346 | +0.13(+1.65%) |
Oct 01, 2004 | 7.835 | 8.138 | 7.821 | 8.138 | 12,998,446 | +0.32(+4.06%) |
Sep 30, 2004 | 7.800 | 7.941 | 7.764 | 7.821 | 8,401,551 | -0.02(-0.27%) |
Sep 29, 2004 | 7.665 | 7.870 | 7.567 | 7.842 | 9,747,453 | +0.18(+2.30%) |
Sep 28, 2004 | 7.807 | 7.814 | 7.637 | 7.665 | 13,215,491 | -0.16(-1.99%) |
Sep 27, 2004 | 7.870 | 7.983 | 7.814 | 7.821 | 8,557,392 | -0.26(-3.23%) |
Sep 24, 2004 | 8.082 | 8.145 | 8.033 | 8.082 | 8,729,526 | +0.00(+0.00%) |
Sep 23, 2004 | 8.096 | 8.103 | 8.004 | 8.082 | 8,053,174 | +0.04(+0.44%) |
Sep 22, 2004 | 7.948 | 8.103 | 7.948 | 8.047 | 13,260,402 | -0.06(-0.78%) |
Sep 21, 2004 | 7.941 | 8.131 | 7.941 | 8.110 | 13,652,697 | +0.14(+1.77%) |
Sep 20, 2004 | 7.927 | 8.011 | 7.891 | 7.969 | 8,314,563 | +0.01(+0.18%) |
Sep 17, 2004 | 7.962 | 8.004 | 7.863 | 7.955 | 12,439,968 | +0.03(+0.36%) |
Sep 16, 2004 | 7.736 | 7.997 | 7.736 | 7.927 | 14,115,687 | +0.19(+2.46%) |
Sep 15, 2004 | 7.800 | 7.807 | 7.694 | 7.736 | 9,899,895 | -0.10(-1.26%) |
Sep 14, 2004 | 7.905 | 7.934 | 7.778 | 7.835 | 11,066,155 | -0.11(-1.42%) |
Sep 13, 2004 | 7.891 | 8.075 | 7.849 | 7.948 | 14,388,552 | +0.10(+1.26%) |
Sep 10, 2004 | 7.828 | 7.905 | 7.694 | 7.849 | 16,767,541 | +0.02(+0.27%) |
Sep 09, 2004 | 7.411 | 7.863 | 7.404 | 7.828 | 30,115,780 | +0.66(+9.26%) |
Sep 08, 2004 | 7.073 | 7.200 | 7.058 | 7.164 | 7,877,215 | +0.06(+0.89%) |
Sep 07, 2004 | 7.150 | 7.221 | 7.037 | 7.101 | 9,125,788 | -0.02(-0.30%) |
Sep 03, 2004 | 7.235 | 7.271 | 7.058 | 7.122 | 10,376,061 | -0.19(-2.61%) |
Sep 02, 2004 | 7.157 | 7.341 | 7.058 | 7.313 | 10,447,323 | +0.08(+1.17%) |
Sep 01, 2004 | 7.164 | 7.242 | 7.108 | 7.228 | 7,657,762 | +0.08(+1.19%) |
Aug 31, 2004 | 7.073 | 7.143 | 7.037 | 7.143 | 11,321,735 | +0.07(+1.00%) |
Aug 30, 2004 | 7.200 | 7.214 | 7.023 | 7.073 | 11,045,612 | -0.13(-1.86%) |
Aug 27, 2004 | 6.981 | 7.263 | 6.974 | 7.207 | 13,786,862 | +0.23(+3.34%) |
Aug 26, 2004 | 7.242 | 7.249 | 6.967 | 6.974 | 23,200,674 | -0.27(-3.70%) |
Aug 25, 2004 | 7.397 | 7.404 | 7.207 | 7.242 | 17,855,738 | -0.15(-2.01%) |
Aug 24, 2004 | 7.531 | 7.694 | 7.383 | 7.390 | 9,024,774 | -0.13(-1.69%) |
Aug 23, 2004 | 7.609 | 7.637 | 7.482 | 7.517 | 7,443,693 | -0.06(-0.75%) |
Aug 20, 2004 | 7.560 | 7.637 | 7.517 | 7.574 | 8,067,908 | +0.01(+0.19%) |
Aug 19, 2004 | 7.517 | 7.560 | 7.383 | 7.560 | 11,166,035 | +0.04(+0.56%) |
Aug 18, 2004 | 7.468 | 7.581 | 7.306 | 7.517 | 16,404,006 | -0.01(-0.09%) |
Aug 17, 2004 | 7.270 | 7.588 | 7.242 | 7.524 | 24,846,076 | +0.40(+5.54%) |
Aug 16, 2004 | 6.818 | 7.256 | 6.818 | 7.129 | 23,521,848 | +0.39(+5.76%) |
Aug 13, 2004 | 6.811 | 6.882 | 6.635 | 6.741 | 33,761,476 | -0.16(-2.25%) |
Aug 12, 2004 | 7.101 | 7.101 | 6.557 | 6.896 | 65,526,484 | -0.63(-8.35%) |
Aug 11, 2004 | 7.588 | 7.623 | 7.327 | 7.524 | 20,325,258 | -0.31(-3.96%) |
Aug 10, 2004 | 7.856 | 7.920 | 7.743 | 7.835 | 13,562,451 | +0.06(+0.82%) |
Aug 09, 2004 | 7.856 | 7.962 | 7.764 | 7.771 | 8,878,284 | -0.08(-0.99%) |
Aug 06, 2004 | 8.188 | 8.230 | 7.764 | 7.849 | 14,308,789 | -0.44(-5.36%) |
Aug 05, 2004 | 8.576 | 8.618 | 8.294 | 8.294 | 6,903,631 | -0.21(-2.49%) |
Aug 04, 2004 | 8.449 | 8.590 | 8.407 | 8.505 | 7,537,056 | -0.04(-0.41%) |
Aug 03, 2004 | 8.774 | 8.816 | 8.541 | 8.541 | 7,073,073 | -0.20(-2.26%) |
Aug 02, 2004 | 8.717 | 8.774 | 8.640 | 8.738 | 6,610,933 | +0.01(+0.16%) |
Jul 30, 2004 | 8.717 | 8.781 | 8.654 | 8.724 | 7,812,328 | -0.06(-0.72%) |
Jul 29, 2004 | 8.647 | 8.830 | 8.625 | 8.788 | 10,193,302 | +0.25(+2.89%) |
Jul 28, 2004 | 8.534 | 8.597 | 8.385 | 8.541 | 9,698,718 | +0.01(+0.08%) |
Jul 27, 2004 | 8.414 | 8.569 | 8.301 | 8.534 | 9,731,444 | +0.08(+0.92%) |
Jul 26, 2004 | 8.505 | 8.541 | 8.322 | 8.456 | 8,074,283 | -0.05(-0.58%) |
Jul 23, 2004 | 8.520 | 8.724 | 8.484 | 8.505 | 10,609,965 | -0.13(-1.55%) |
Jul 22, 2004 | 8.576 | 8.710 | 8.491 | 8.640 | 12,540,698 | +0.07(+0.82%) |
Jul 21, 2004 | 8.964 | 8.985 | 8.555 | 8.569 | 17,310,860 | -0.39(-4.33%) |
Jul 20, 2004 | 8.576 | 9.084 | 8.378 | 8.957 | 45,645,092 | +1.00(+12.60%) |
Jul 19, 2004 | 8.223 | 8.258 | 7.800 | 7.955 | 23,280,010 | -0.31(-3.76%) |
Jul 16, 2004 | 8.308 | 8.329 | 8.174 | 8.265 | 9,903,720 | +0.06(+0.77%) |
Jul 15, 2004 | 8.357 | 8.456 | 8.188 | 8.202 | 9,274,404 | -0.16(-1.86%) |
Jul 14, 2004 | 8.400 | 8.512 | 8.308 | 8.357 | 10,970,808 | -0.15(-1.74%) |
Jul 13, 2004 | 8.378 | 8.534 | 8.371 | 8.505 | 10,215,969 | +0.13(+1.60%) |
Jul 12, 2004 | 8.491 | 8.500 | 8.329 | 8.371 | 14,384,726 | -0.16(-1.90%) |
Jul 09, 2004 | 8.647 | 8.661 | 8.484 | 8.534 | 11,107,382 | +0.20(+2.46%) |
Jul 08, 2004 | 8.611 | 8.611 | 8.322 | 8.329 | 14,164,707 | -0.32(-3.67%) |
Jul 07, 2004 | 8.456 | 8.745 | 8.456 | 8.647 | 10,913,855 | +0.18(+2.17%) |
Jul 06, 2004 | 8.830 | 8.837 | 8.343 | 8.463 | 17,266,942 | -0.38(-4.31%) |
Jul 02, 2004 | 8.929 | 8.929 | 8.668 | 8.844 | 7,686,238 | -0.04(-0.40%) |
Jul 01, 2004 | 9.141 | 9.197 | 8.872 | 8.880 | 15,202,327 | -0.34(-3.68%) |
Jun 30, 2004 | 9.134 | 9.310 | 9.127 | 9.218 | 12,120,209 | +0.11(+1.16%) |
Jun 29, 2004 | 8.823 | 9.127 | 8.816 | 9.112 | 10,207,611 | +0.30(+3.36%) |
Jun 28, 2004 | 9.035 | 9.105 | 8.788 | 8.816 | 7,980,637 | -0.16(-1.73%) |
Jun 25, 2004 | 8.851 | 9.063 | 8.837 | 8.971 | 16,672,620 | +0.16(+1.76%) |
Jun 24, 2004 | 8.880 | 9.000 | 8.809 | 8.816 | 10,562,362 | -0.06(-0.64%) |
Jun 23, 2004 | 8.682 | 8.915 | 8.640 | 8.872 | 14,794,589 | +0.23(+2.61%) |
Jun 22, 2004 | 8.534 | 8.767 | 8.527 | 8.647 | 12,325,070 | +0.13(+1.58%) |
Jun 21, 2004 | 8.788 | 8.816 | 8.505 | 8.512 | 8,717,767 | -0.25(-2.82%) |
Jun 18, 2004 | 8.647 | 8.802 | 8.597 | 8.760 | 17,193,554 | +0.26(+3.07%) |
Jun 17, 2004 | 8.583 | 8.668 | 8.477 | 8.498 | 10,678,393 | -0.17(-1.95%) |
Jun 16, 2004 | 8.632 | 8.752 | 8.548 | 8.668 | 12,012,962 | -0.20(-2.23%) |
Jun 15, 2004 | 8.717 | 8.929 | 8.696 | 8.865 | 16,453,592 | +0.40(+4.67%) |
Jun 14, 2004 | 8.858 | 8.971 | 8.442 | 8.470 | 17,357,472 | -0.59(-6.54%) |
Jun 10, 2004 | 8.950 | 9.063 | 8.894 | 9.063 | 7,456,018 | +0.11(+1.26%) |
Jun 09, 2004 | 9.035 | 9.141 | 8.872 | 8.950 | 9,538,768 | -0.23(-2.54%) |
Jun 08, 2004 | 9.084 | 9.183 | 8.964 | 9.183 | 15,632,307 | +0.10(+1.09%) |
Jun 07, 2004 | 8.781 | 9.098 | 8.774 | 9.084 | 22,027,896 | +0.40(+4.63%) |
Jun 04, 2004 | 8.604 | 8.717 | 8.541 | 8.682 | 7,667,254 | +0.22(+2.59%) |
Jun 03, 2004 | 8.731 | 8.738 | 8.456 | 8.463 | 10,326,475 | -0.27(-3.07%) |
Jun 02, 2004 | 8.647 | 8.788 | 8.597 | 8.731 | 8,160,280 | +0.08(+0.98%) |
Jun 01, 2004 | 8.555 | 8.745 | 8.541 | 8.647 | 8,067,625 | -0.10(-1.13%) |
May 28, 2004 | 8.654 | 8.760 | 8.604 | 8.745 | 6,857,304 | +0.14(+1.64%) |
May 27, 2004 | 8.915 | 8.985 | 8.569 | 8.604 | 16,826,052 | -0.31(-3.48%) |
May 26, 2004 | 8.442 | 8.971 | 8.435 | 8.915 | 16,829,878 | +0.18(+2.02%) |
May 25, 2004 | 8.470 | 8.745 | 8.357 | 8.738 | 10,810,150 | +0.19(+2.23%) |
May 24, 2004 | 8.505 | 8.625 | 8.470 | 8.548 | 11,408,439 | +0.15(+1.76%) |
May 21, 2004 | 8.280 | 8.491 | 8.273 | 8.400 | 16,736,940 | +0.18(+2.15%) |
May 20, 2004 | 8.124 | 8.230 | 8.011 | 8.223 | 14,973,665 | +0.17(+2.10%) |
May 19, 2004 | 8.018 | 8.237 | 7.920 | 8.054 | 17,563,466 | +0.28(+3.54%) |
May 18, 2004 | 7.764 | 7.927 | 7.757 | 7.778 | 13,899,210 | +0.11(+1.38%) |
May 17, 2004 | 7.800 | 7.863 | 7.658 | 7.673 | 11,517,812 | -0.31(-3.89%) |
May 14, 2004 | 8.202 | 8.265 | 7.941 | 7.983 | 10,302,532 | -0.23(-2.75%) |
May 13, 2004 | 7.948 | 8.251 | 7.905 | 8.209 | 9,953,164 | +0.12(+1.48%) |
May 12, 2004 | 8.145 | 8.145 | 7.807 | 8.089 | 10,571,996 | -0.01(-0.17%) |
May 11, 2004 | 7.969 | 8.145 | 7.905 | 8.103 | 10,861,294 | +0.20(+2.50%) |
May 10, 2004 | 7.849 | 7.976 | 7.694 | 7.905 | 12,041,155 | -0.26(-3.20%) |
May 07, 2004 | 7.997 | 8.336 | 7.997 | 8.167 | 12,771,768 | +0.03(+0.35%) |
May 06, 2004 | 8.195 | 8.265 | 7.955 | 8.138 | 8,691,274 | -0.18(-2.12%) |
May 05, 2004 | 8.350 | 8.393 | 8.167 | 8.315 | 10,931,706 | +0.19(+2.35%) |
May 04, 2004 | 8.223 | 8.273 | 7.948 | 8.124 | 12,527,805 | +0.18(+2.31%) |
May 03, 2004 | 7.771 | 8.103 | 7.771 | 7.941 | 20,017,258 | +0.16(+1.99%) |
Apr 30, 2004 | 8.011 | 8.033 | 7.694 | 7.785 | 15,002,142 | -0.13(-1.61%) |
Apr 29, 2004 | 8.160 | 8.251 | 7.800 | 7.913 | 16,815,426 | -0.30(-3.61%) |
Apr 28, 2004 | 8.435 | 8.470 | 8.188 | 8.209 | 13,201,040 | -0.30(-3.57%) |
Apr 27, 2004 | 8.477 | 8.541 | 8.400 | 8.512 | 15,596,889 | +0.01(+0.08%) |
Apr 26, 2004 | 8.640 | 8.668 | 8.456 | 8.505 | 18,860,350 | -0.06(-0.66%) |
Apr 23, 2004 | 8.188 | 8.647 | 8.160 | 8.562 | 52,548,440 | +1.33(+18.34%) |
Apr 22, 2004 | 7.193 | 7.376 | 7.115 | 7.235 | 22,557,190 | +0.04(+0.49%) |
Apr 21, 2004 | 7.362 | 7.468 | 7.115 | 7.200 | 17,156,862 | -0.08(-1.07%) |
Apr 20, 2004 | 7.517 | 7.651 | 7.256 | 7.277 | 10,029,951 | -0.15(-2.00%) |
Apr 19, 2004 | 7.397 | 7.512 | 7.313 | 7.426 | 10,736,196 | +0.03(+0.38%) |
Apr 16, 2004 | 7.658 | 7.662 | 7.397 | 7.397 | 13,797,346 | -0.23(-2.96%) |
Apr 15, 2004 | 7.764 | 7.884 | 7.560 | 7.623 | 7,886,424 | -0.08(-1.01%) |
Apr 14, 2004 | 7.715 | 7.835 | 7.553 | 7.701 | 7,144,619 | -0.09(-1.18%) |
Apr 13, 2004 | 8.068 | 8.103 | 7.757 | 7.793 | 11,766,449 | -0.27(-3.33%) |
Apr 12, 2004 | 8.054 | 8.110 | 7.990 | 8.061 | 5,103,238 | +0.03(+0.35%) |
Apr 08, 2004 | 8.117 | 8.153 | 7.927 | 8.033 | 9,185,149 | +0.10(+1.25%) |
Apr 07, 2004 | 7.948 | 8.661 | 7.800 | 7.934 | 11,843,378 | -0.16(-1.92%) |
Apr 06, 2004 | 8.223 | 8.258 | 8.004 | 8.089 | 9,713,452 | -0.25(-2.96%) |
Apr 05, 2004 | 8.378 | 8.491 | 8.223 | 8.336 | 8,202,357 | -0.04(-0.51%) |
Apr 02, 2004 | 8.393 | 8.428 | 8.237 | 8.378 | 8,206,749 | +0.24(+2.95%) |
Apr 01, 2004 | 7.891 | 8.153 | 7.877 | 8.138 | 7,242,657 | +0.25(+3.13%) |
Mar 31, 2004 | 8.025 | 8.047 | 7.870 | 7.891 | 6,378,021 | -0.06(-0.80%) |
Mar 30, 2004 | 7.934 | 8.096 | 7.849 | 7.955 | 7,071,090 | +0.02(+0.27%) |
Mar 29, 2004 | 7.941 | 8.160 | 7.905 | 7.934 | 12,123,610 | +0.13(+1.63%) |
Mar 26, 2004 | 7.764 | 7.927 | 7.680 | 7.807 | 10,094,696 | +0.11(+1.37%) |
Mar 25, 2004 | 7.503 | 7.750 | 7.433 | 7.701 | 13,721,692 | +0.42(+5.82%) |
Mar 24, 2004 | 7.411 | 7.553 | 7.235 | 7.277 | 11,018,127 | -0.13(-1.81%) |
Mar 23, 2004 | 7.658 | 7.658 | 7.298 | 7.411 | 13,377,424 | +0.12(+1.65%) |
Mar 22, 2004 | 7.369 | 7.433 | 7.164 | 7.291 | 13,715,458 | -0.17(-2.27%) |
Mar 19, 2004 | 7.694 | 7.750 | 7.440 | 7.461 | 10,822,051 | -0.22(-2.85%) |
Mar 18, 2004 | 7.750 | 7.764 | 7.531 | 7.680 | 8,433,286 | -0.06(-0.73%) |
Mar 17, 2004 | 7.658 | 7.842 | 7.651 | 7.736 | 10,436,272 | +0.23(+3.01%) |
Mar 16, 2004 | 7.757 | 7.821 | 7.376 | 7.510 | 17,951,368 | -0.16(-2.12%) |
Mar 15, 2004 | 7.870 | 7.898 | 7.058 | 7.673 | 13,386,916 | -0.32(-3.98%) |
Mar 12, 2004 | 7.771 | 8.082 | 7.764 | 7.990 | 13,247,509 | +0.21(+2.72%) |
Mar 11, 2004 | 7.983 | 8.004 | 7.334 | 7.778 | 31,695,446 | -0.42(-5.08%) |
Mar 10, 2004 | 8.788 | 8.816 | 8.040 | 8.195 | 19,604,846 | -0.37(-4.37%) |
Mar 09, 2004 | 8.950 | 8.978 | 8.470 | 8.569 | 19,326,598 | -0.38(-4.26%) |
Mar 08, 2004 | 8.978 | 9.120 | 8.894 | 8.950 | 13,196,082 | -0.04(-0.39%) |
Mar 05, 2004 | 8.992 | 9.105 | 8.929 | 8.985 | 10,167,375 | -0.08(-0.86%) |
Mar 04, 2004 | 9.035 | 9.120 | 8.964 | 9.063 | 7,708,481 | +0.03(+0.31%) |
Mar 03, 2004 | 9.169 | 9.211 | 9.000 | 9.035 | 15,296,257 | -0.13(-1.39%) |
Mar 02, 2004 | 8.992 | 9.169 | 8.957 | 9.162 | 14,110,446 | +0.17(+1.88%) |
Mar 01, 2004 | 8.823 | 9.042 | 8.823 | 8.992 | 6,643,235 | +0.13(+1.51%) |
Feb 27, 2004 | 9.056 | 9.070 | 8.822 | 8.858 | 9,318,465 | -0.06(-0.71%) |
Feb 26, 2004 | 8.929 | 9.063 | 8.823 | 8.922 | 11,558,330 | +0.05(+0.56%) |
Feb 25, 2004 | 8.689 | 8.943 | 8.668 | 8.872 | 11,150,451 | +0.18(+2.11%) |
Feb 24, 2004 | 8.731 | 8.774 | 8.505 | 8.689 | 12,084,649 | -0.12(-1.36%) |
Feb 23, 2004 | 9.077 | 9.275 | 8.717 | 8.809 | 15,924,864 | -0.30(-3.26%) |
Feb 20, 2004 | 9.183 | 9.183 | 8.936 | 9.105 | 22,061,898 | -0.08(-0.85%) |
Feb 19, 2004 | 9.331 | 9.409 | 9.091 | 9.183 | 17,737,300 | -0.12(-1.29%) |
Feb 18, 2004 | 9.127 | 9.317 | 9.056 | 9.303 | 18,628,288 | +0.25(+2.81%) |
Feb 17, 2004 | 8.908 | 9.148 | 8.887 | 9.049 | 12,929,026 | +0.29(+3.30%) |
Feb 13, 2004 | 9.035 | 9.105 | 8.710 | 8.760 | 12,386,981 | -0.17(-1.90%) |
Feb 12, 2004 | 9.035 | 9.091 | 8.830 | 8.929 | 10,931,140 | -0.15(-1.63%) |
Feb 11, 2004 | 8.950 | 9.105 | 8.851 | 9.077 | 12,800,953 | +0.13(+1.42%) |
Feb 10, 2004 | 8.922 | 8.950 | 8.752 | 8.950 | 13,048,882 | -0.02(-0.24%) |
Feb 09, 2004 | 9.042 | 9.204 | 8.894 | 8.971 | 16,430,640 | +0.06(+0.71%) |
Feb 06, 2004 | 8.541 | 8.957 | 8.520 | 8.908 | 23,680,524 | +0.56(+6.77%) |
Feb 05, 2004 | 8.512 | 8.632 | 8.343 | 8.343 | 13,178,231 | -0.12(-1.42%) |
Feb 04, 2004 | 8.604 | 8.611 | 8.308 | 8.463 | 16,884,564 | -0.35(-3.93%) |
Feb 03, 2004 | 8.887 | 8.901 | 8.668 | 8.809 | 11,717,430 | -0.10(-1.11%) |
Feb 02, 2004 | 9.120 | 9.197 | 8.851 | 8.908 | 11,791,242 | -0.21(-2.32%) |
Jan 30, 2004 | 8.894 | 9.197 | 8.788 | 9.120 | 13,283,778 | +0.31(+3.53%) |
Jan 29, 2004 | 9.042 | 9.141 | 8.625 | 8.809 | 19,011,232 | -0.28(-3.03%) |
Jan 28, 2004 | 9.444 | 9.522 | 9.042 | 9.084 | 15,550,278 | -0.34(-3.60%) |
Jan 27, 2004 | 9.472 | 9.522 | 9.261 | 9.423 | 22,594,876 | -0.05(-0.52%) |
Jan 26, 2004 | 9.247 | 9.501 | 9.148 | 9.472 | 14,987,407 | +0.13(+1.44%) |
Jan 23, 2004 | 8.929 | 9.367 | 8.823 | 9.338 | 28,800,196 | +0.23(+2.56%) |
Jan 22, 2004 | 9.388 | 9.402 | 9.007 | 9.105 | 20,285,164 | -0.35(-3.66%) |
Jan 21, 2004 | 9.592 | 9.600 | 9.381 | 9.451 | 18,308,246 | -0.28(-2.83%) |
Jan 20, 2004 | 9.529 | 9.804 | 9.480 | 9.727 | 35,422,180 | +0.26(+2.76%) |
Jan 16, 2004 | 8.823 | 9.529 | 8.767 | 9.465 | 35,400,080 | +0.70(+7.97%) |
Jan 15, 2004 | 8.661 | 8.795 | 8.647 | 8.767 | 13,963,955 | +0.09(+1.06%) |
Jan 14, 2004 | 8.534 | 8.675 | 8.512 | 8.675 | 12,354,255 | +0.16(+1.82%) |
Jan 13, 2004 | 8.498 | 8.640 | 8.435 | 8.520 | 16,441,974 | -0.04(-0.41%) |
Jan 12, 2004 | 8.505 | 8.590 | 8.371 | 8.555 | 18,200,290 | +0.08(+1.00%) |
Jan 09, 2004 | 8.329 | 8.640 | 8.301 | 8.470 | 23,099,094 | -0.01(-0.08%) |
Jan 08, 2004 | 8.061 | 8.484 | 7.531 | 8.477 | 35,160,224 | +0.42(+5.17%) |
Jan 07, 2004 | 8.096 | 8.209 | 7.835 | 8.061 | 20,455,740 | -0.04(-0.44%) |
Jan 06, 2004 | 7.835 | 8.153 | 7.708 | 8.096 | 25,131,264 | +0.32(+4.18%) |
Jan 05, 2004 | 7.341 | 7.778 | 7.313 | 7.771 | 25,590,996 | +0.52(+7.21%) |