Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.53 | 10.53 | 10.48 | 10.48 | 32,490 | -0.05(-0.52%) |
Dec 30, 2004 | 10.44 | 10.54 | 10.44 | 10.53 | 14,070 | +0.08(+0.75%) |
Dec 29, 2004 | 10.40 | 10.49 | 10.40 | 10.45 | 36,839 | -0.04(-0.41%) |
Dec 28, 2004 | 10.51 | 10.54 | 10.45 | 10.50 | 22,512 | +0.06(+0.56%) |
Dec 27, 2004 | 10.43 | 10.48 | 10.43 | 10.44 | 25,838 | +0.02(+0.15%) |
Dec 23, 2004 | 10.39 | 10.46 | 10.34 | 10.42 | 44,258 | +0.17(+1.64%) |
Dec 22, 2004 | 10.32 | 10.35 | 10.25 | 10.25 | 30,187 | -0.10(-0.98%) |
Dec 21, 2004 | 10.38 | 10.39 | 10.32 | 10.35 | 45,281 | -0.04(-0.41%) |
Dec 20, 2004 | 10.33 | 10.46 | 10.28 | 10.40 | 104,889 | +0.23(+2.23%) |
Dec 17, 2004 | 10.07 | 10.20 | 10.07 | 10.17 | 38,629 | -0.09(-0.88%) |
Dec 16, 2004 | 10.22 | 10.34 | 10.22 | 10.26 | 53,979 | -0.05(-0.53%) |
Dec 15, 2004 | 10.32 | 10.37 | 10.30 | 10.32 | 51,165 | +0.20(+2.01%) |
Dec 14, 2004 | 9.929 | 10.12 | 9.929 | 10.11 | 49,630 | +0.24(+2.46%) |
Dec 13, 2004 | 9.780 | 9.870 | 9.764 | 9.870 | 53,467 | +0.20(+2.06%) |
Dec 10, 2004 | 9.643 | 9.690 | 9.592 | 9.671 | 189,311 | -0.32(-3.17%) |
Dec 09, 2004 | 9.823 | 9.987 | 9.768 | 9.987 | 108,726 | +0.01(+0.08%) |
Dec 08, 2004 | 9.925 | 10.02 | 9.897 | 9.979 | 91,330 | -0.05(-0.55%) |
Dec 07, 2004 | 10.14 | 10.18 | 10.01 | 10.03 | 48,095 | -0.18(-1.76%) |
Dec 06, 2004 | 10.27 | 10.48 | 10.21 | 10.21 | 64,212 | -0.15(-1.43%) |
Dec 03, 2004 | 10.30 | 10.40 | 10.28 | 10.36 | 34,536 | +0.13(+1.22%) |
Dec 02, 2004 | 10.28 | 10.28 | 10.16 | 10.24 | 54,491 | -0.14(-1.36%) |
Dec 01, 2004 | 10.31 | 10.39 | 10.28 | 10.38 | 147,867 | +0.23(+2.23%) |
Nov 30, 2004 | 10.17 | 10.25 | 10.12 | 10.15 | 41,699 | +0.05(+0.54%) |
Nov 29, 2004 | 10.15 | 10.17 | 10.05 | 10.10 | 39,908 | -0.14(-1.37%) |
Nov 26, 2004 | 10.18 | 10.24 | 10.18 | 10.24 | 27,373 | +0.08(+0.77%) |
Nov 24, 2004 | 10.16 | 10.17 | 10.07 | 10.16 | 47,327 | +0.07(+0.74%) |
Nov 23, 2004 | 10.20 | 10.21 | 10.05 | 10.08 | 45,793 | -0.13(-1.30%) |
Nov 22, 2004 | 10.21 | 10.26 | 10.16 | 10.22 | 85,702 | -0.08(-0.76%) |
Nov 19, 2004 | 10.40 | 10.40 | 10.20 | 10.30 | 47,327 | -0.12(-1.13%) |
Nov 18, 2004 | 10.46 | 10.49 | 10.34 | 10.41 | 52,956 | +0.00(+0.00%) |
Nov 17, 2004 | 10.45 | 10.48 | 10.41 | 10.41 | 46,304 | +0.05(+0.53%) |
Nov 16, 2004 | 10.44 | 10.45 | 10.35 | 10.36 | 51,421 | -0.05(-0.49%) |
Nov 15, 2004 | 10.40 | 10.43 | 10.36 | 10.41 | 24,815 | -0.19(-1.77%) |
Nov 12, 2004 | 10.52 | 10.60 | 10.50 | 10.60 | 76,492 | -0.05(-0.44%) |
Nov 11, 2004 | 10.48 | 10.65 | 10.47 | 10.64 | 85,446 | +0.02(+0.18%) |
Nov 10, 2004 | 10.59 | 10.66 | 10.59 | 10.62 | 31,722 | +0.12(+1.12%) |
Nov 09, 2004 | 10.50 | 10.55 | 10.47 | 10.51 | 28,140 | -0.04(-0.33%) |
Nov 08, 2004 | 10.54 | 10.59 | 10.48 | 10.54 | 30,699 | -0.01(-0.11%) |
Nov 05, 2004 | 10.41 | 10.57 | 10.41 | 10.55 | 25,326 | +0.15(+1.43%) |
Nov 04, 2004 | 10.39 | 10.51 | 10.38 | 10.41 | 48,607 | +0.07(+0.68%) |
Nov 03, 2004 | 10.35 | 10.39 | 10.28 | 10.34 | 38,885 | +0.23(+2.32%) |
Nov 02, 2004 | 10.10 | 10.12 | 10.05 | 10.10 | 38,118 | -0.13(-1.22%) |
Nov 01, 2004 | 10.13 | 10.26 | 10.10 | 10.23 | 66,770 | +0.16(+1.59%) |
Oct 29, 2004 | 9.968 | 10.08 | 9.925 | 10.07 | 92,353 | +0.04(+0.39%) |
Oct 28, 2004 | 9.850 | 10.05 | 9.850 | 10.03 | 105,656 | +0.08(+0.79%) |
Oct 27, 2004 | 9.893 | 10.01 | 9.772 | 9.948 | 188,544 | -0.13(-1.28%) |
Oct 26, 2004 | 10.16 | 10.18 | 9.968 | 10.08 | 488,629 | -0.20(-1.94%) |
Oct 25, 2004 | 10.28 | 10.33 | 10.27 | 10.28 | 37,350 | -0.21(-2.01%) |
Oct 22, 2004 | 10.44 | 10.51 | 10.43 | 10.49 | 34,280 | +0.07(+0.68%) |
Oct 21, 2004 | 10.34 | 10.50 | 10.34 | 10.42 | 39,908 | +0.10(+0.95%) |
Oct 20, 2004 | 10.25 | 10.37 | 10.25 | 10.32 | 27,117 | +0.13(+1.27%) |
Oct 19, 2004 | 10.28 | 10.30 | 10.19 | 10.19 | 87,748 | +0.03(+0.27%) |
Oct 18, 2004 | 10.16 | 10.20 | 10.14 | 10.16 | 50,397 | -0.09(-0.88%) |
Oct 15, 2004 | 10.17 | 10.32 | 10.16 | 10.25 | 60,630 | +0.25(+2.46%) |
Oct 14, 2004 | 10.02 | 10.13 | 9.972 | 10.01 | 54,746 | -0.01(-0.12%) |
Oct 13, 2004 | 10.06 | 10.09 | 9.979 | 10.02 | 256,082 | -0.13(-1.23%) |
Oct 12, 2004 | 10.07 | 10.15 | 10.03 | 10.14 | 45,025 | +0.02(+0.16%) |
Oct 11, 2004 | 10.08 | 10.14 | 10.08 | 10.13 | 61,654 | -0.01(-0.12%) |
Oct 08, 2004 | 10.16 | 10.23 | 10.14 | 10.14 | 38,885 | +0.13(+1.33%) |
Oct 07, 2004 | 10.05 | 10.07 | 9.987 | 10.01 | 14,070 | -0.02(-0.19%) |
Oct 06, 2004 | 10.06 | 10.07 | 10.00 | 10.03 | 22,256 | -0.08(-0.81%) |
Oct 05, 2004 | 10.02 | 10.16 | 10.00 | 10.11 | 185,474 | +0.09(+0.90%) |
Oct 04, 2004 | 10.14 | 10.17 | 10.01 | 10.02 | 44,769 | -0.15(-1.50%) |
Oct 01, 2004 | 10.08 | 10.21 | 10.08 | 10.17 | 48,607 | +0.20(+2.00%) |
Sep 30, 2004 | 9.983 | 10.03 | 9.956 | 9.972 | 21,489 | -0.05(-0.51%) |
Sep 29, 2004 | 10.02 | 10.07 | 9.889 | 10.02 | 61,142 | -0.02(-0.19%) |
Sep 28, 2004 | 10.03 | 10.08 | 9.999 | 10.04 | 20,721 | -0.01(-0.08%) |
Sep 27, 2004 | 9.948 | 10.16 | 9.948 | 10.05 | 41,188 | +0.06(+0.63%) |
Sep 24, 2004 | 9.944 | 10.01 | 9.944 | 9.987 | 21,745 | +0.03(+0.27%) |
Sep 23, 2004 | 9.921 | 10.03 | 9.893 | 9.960 | 37,606 | +0.06(+0.63%) |
Sep 22, 2004 | 9.952 | 9.976 | 9.889 | 9.897 | 25,071 | -0.05(-0.55%) |
Sep 21, 2004 | 9.866 | 9.952 | 9.827 | 9.952 | 29,931 | +0.09(+0.91%) |
Sep 20, 2004 | 9.800 | 9.929 | 9.772 | 9.862 | 51,421 | -0.03(-0.28%) |
Sep 17, 2004 | 9.886 | 9.936 | 9.839 | 9.889 | 34,280 | -0.01(-0.08%) |
Sep 16, 2004 | 9.823 | 9.956 | 9.823 | 9.897 | 42,723 | +0.09(+0.88%) |
Sep 15, 2004 | 9.811 | 9.866 | 9.772 | 9.811 | 28,140 | -0.02(-0.16%) |
Sep 14, 2004 | 9.839 | 9.897 | 9.815 | 9.827 | 47,839 | +0.02(+0.24%) |
Sep 13, 2004 | 9.827 | 9.929 | 9.800 | 9.804 | 53,979 | +0.07(+0.68%) |
Sep 10, 2004 | 9.667 | 9.772 | 9.667 | 9.737 | 64,212 | +0.30(+3.23%) |
Sep 09, 2004 | 9.514 | 9.538 | 9.401 | 9.432 | 69,329 | -0.05(-0.49%) |
Sep 08, 2004 | 9.358 | 9.483 | 9.319 | 9.479 | 57,816 | -0.01(-0.12%) |
Sep 07, 2004 | 9.456 | 9.499 | 9.424 | 9.491 | 56,793 | -0.02(-0.21%) |
Sep 03, 2004 | 9.463 | 9.557 | 9.440 | 9.510 | 111,796 | -0.07(-0.77%) |
Sep 02, 2004 | 9.553 | 9.635 | 9.479 | 9.585 | 46,048 | +0.03(+0.29%) |
Sep 01, 2004 | 9.506 | 9.655 | 9.491 | 9.557 | 51,165 | +0.01(+0.12%) |
Aug 31, 2004 | 9.499 | 9.604 | 9.444 | 9.546 | 59,096 | +0.04(+0.45%) |
Aug 30, 2004 | 9.471 | 9.577 | 9.460 | 9.503 | 39,908 | -0.07(-0.69%) |
Aug 27, 2004 | 9.561 | 9.569 | 9.495 | 9.569 | 27,885 | -0.04(-0.37%) |
Aug 26, 2004 | 9.577 | 9.655 | 9.538 | 9.604 | 99,772 | -0.06(-0.65%) |
Aug 25, 2004 | 9.526 | 9.667 | 9.518 | 9.667 | 79,050 | +0.12(+1.27%) |
Aug 24, 2004 | 9.546 | 9.616 | 9.546 | 9.546 | 18,163 | +0.04(+0.41%) |
Aug 23, 2004 | 9.616 | 9.655 | 9.503 | 9.506 | 33,769 | -0.17(-1.78%) |
Aug 20, 2004 | 9.596 | 9.729 | 9.596 | 9.678 | 26,605 | +0.05(+0.49%) |
Aug 19, 2004 | 9.569 | 9.714 | 9.557 | 9.632 | 47,839 | -0.07(-0.73%) |
Aug 18, 2004 | 9.596 | 9.721 | 9.581 | 9.702 | 145,565 | +0.25(+2.60%) |
Aug 17, 2004 | 9.475 | 9.522 | 9.420 | 9.456 | 52,956 | -0.08(-0.82%) |
Aug 16, 2004 | 9.546 | 9.604 | 9.506 | 9.534 | 41,443 | -0.02(-0.25%) |
Aug 13, 2004 | 9.553 | 9.675 | 9.522 | 9.557 | 64,212 | +0.09(+0.95%) |
Aug 12, 2004 | 9.616 | 9.675 | 9.460 | 9.467 | 128,680 | -0.10(-1.06%) |
Aug 11, 2004 | 9.549 | 9.612 | 9.514 | 9.569 | 40,932 | -0.04(-0.37%) |
Aug 10, 2004 | 9.589 | 9.632 | 9.460 | 9.604 | 79,562 | +0.14(+1.53%) |
Aug 09, 2004 | 9.522 | 9.522 | 9.440 | 9.460 | 25,838 | -0.05(-0.58%) |
Aug 06, 2004 | 9.542 | 9.577 | 9.495 | 9.514 | 34,536 | -0.02(-0.25%) |
Aug 05, 2004 | 9.534 | 9.616 | 9.479 | 9.538 | 42,723 | -0.10(-1.01%) |
Aug 04, 2004 | 9.514 | 9.659 | 9.479 | 9.635 | 62,677 | -0.00(-0.04%) |
Aug 03, 2004 | 9.616 | 9.663 | 9.577 | 9.639 | 37,862 | +0.13(+1.40%) |
Aug 02, 2004 | 9.471 | 9.565 | 9.436 | 9.506 | 112,307 | -0.02(-0.25%) |
Jul 30, 2004 | 9.530 | 9.557 | 9.432 | 9.530 | 37,350 | -0.03(-0.33%) |
Jul 29, 2004 | 9.440 | 9.675 | 9.440 | 9.561 | 68,817 | +0.09(+0.99%) |
Jul 28, 2004 | 9.401 | 9.467 | 9.327 | 9.467 | 49,886 | +0.03(+0.29%) |
Jul 27, 2004 | 9.460 | 9.460 | 9.409 | 9.440 | 69,584 | -0.07(-0.70%) |
Jul 26, 2004 | 9.616 | 9.616 | 9.444 | 9.506 | 52,956 | -0.04(-0.45%) |
Jul 23, 2004 | 9.635 | 9.647 | 9.534 | 9.549 | 46,816 | -0.25(-2.59%) |
Jul 22, 2004 | 9.886 | 9.897 | 9.596 | 9.804 | 145,565 | -0.09(-0.91%) |
Jul 21, 2004 | 9.886 | 10.01 | 9.886 | 9.893 | 44,513 | +0.04(+0.36%) |
Jul 20, 2004 | 9.850 | 9.932 | 9.831 | 9.858 | 101,563 | +0.08(+0.80%) |
Jul 19, 2004 | 9.749 | 9.807 | 9.675 | 9.780 | 35,304 | +0.03(+0.32%) |
Jul 16, 2004 | 9.772 | 9.831 | 9.682 | 9.749 | 54,491 | +0.16(+1.63%) |
Jul 15, 2004 | 9.561 | 9.596 | 9.510 | 9.592 | 23,024 | -0.13(-1.33%) |
Jul 14, 2004 | 9.518 | 9.733 | 9.510 | 9.721 | 65,491 | -0.06(-0.60%) |
Jul 13, 2004 | 9.667 | 9.800 | 9.616 | 9.780 | 88,260 | -0.07(-0.75%) |
Jul 12, 2004 | 9.815 | 9.870 | 9.772 | 9.854 | 66,259 | +0.12(+1.20%) |
Jul 09, 2004 | 9.772 | 9.772 | 9.655 | 9.737 | 48,095 | -0.11(-1.15%) |
Jul 08, 2004 | 9.772 | 9.870 | 9.757 | 9.850 | 39,397 | -0.18(-1.79%) |
Jul 07, 2004 | 9.870 | 10.06 | 9.870 | 10.03 | 215,917 | +0.22(+2.23%) |
Jul 06, 2004 | 9.878 | 9.878 | 9.780 | 9.811 | 56,281 | -0.25(-2.52%) |
Jul 02, 2004 | 9.987 | 10.08 | 9.972 | 10.07 | 99,772 | +0.23(+2.34%) |
Jul 01, 2004 | 9.886 | 9.909 | 9.807 | 9.835 | 26,605 | +0.05(+0.48%) |
Jun 30, 2004 | 9.694 | 9.796 | 9.577 | 9.788 | 146,332 | +0.16(+1.66%) |
Jun 29, 2004 | 9.616 | 9.718 | 9.616 | 9.628 | 39,397 | -0.02(-0.16%) |
Jun 28, 2004 | 9.663 | 9.733 | 9.628 | 9.643 | 56,793 | -0.04(-0.36%) |
Jun 25, 2004 | 9.655 | 9.706 | 9.624 | 9.678 | 86,213 | -0.05(-0.56%) |
Jun 24, 2004 | 9.733 | 9.768 | 9.675 | 9.733 | 170,636 | +0.17(+1.80%) |
Jun 23, 2004 | 9.577 | 9.577 | 9.534 | 9.561 | 289,851 | -0.03(-0.29%) |
Jun 22, 2004 | 9.616 | 9.639 | 9.499 | 9.589 | 172,938 | -0.24(-2.47%) |
Jun 21, 2004 | 9.889 | 9.929 | 9.823 | 9.831 | 84,934 | -0.02(-0.20%) |
Jun 18, 2004 | 9.850 | 9.929 | 9.811 | 9.850 | 120,750 | +0.01(+0.08%) |
Jun 17, 2004 | 9.878 | 9.882 | 9.792 | 9.843 | 509,351 | -0.10(-1.02%) |
Jun 16, 2004 | 9.858 | 9.944 | 9.858 | 9.944 | 445,906 | +0.11(+1.07%) |
Jun 15, 2004 | 9.733 | 9.850 | 9.714 | 9.839 | 27,885 | +0.20(+2.07%) |
Jun 14, 2004 | 9.690 | 9.690 | 9.561 | 9.639 | 50,653 | -0.27(-2.72%) |
Jun 10, 2004 | 9.749 | 9.909 | 9.749 | 9.909 | 42,978 | +0.20(+2.05%) |
Jun 09, 2004 | 9.772 | 9.823 | 9.643 | 9.710 | 72,143 | -0.30(-3.04%) |
Jun 08, 2004 | 9.964 | 10.05 | 9.956 | 10.01 | 440,533 | -0.07(-0.66%) |
Jun 07, 2004 | 10.02 | 10.10 | 9.948 | 10.08 | 55,258 | +0.16(+1.62%) |
Jun 04, 2004 | 9.932 | 10.03 | 9.862 | 9.921 | 54,491 | +0.00(+0.00%) |
Jun 03, 2004 | 9.889 | 9.936 | 9.831 | 9.921 | 52,188 | -0.00(-0.04%) |
Jun 02, 2004 | 9.948 | 9.968 | 9.850 | 9.925 | 46,048 | -0.08(-0.82%) |
Jun 01, 2004 | 9.749 | 10.01 | 9.647 | 10.01 | 269,129 | +0.33(+3.43%) |
May 28, 2004 | 9.675 | 9.675 | 9.581 | 9.675 | 120,494 | +0.14(+1.48%) |
May 27, 2004 | 9.534 | 9.616 | 9.503 | 9.534 | 212,080 | +0.05(+0.58%) |
May 26, 2004 | 9.385 | 9.514 | 9.381 | 9.479 | 68,049 | +0.12(+1.25%) |
May 25, 2004 | 9.194 | 9.460 | 9.194 | 9.362 | 139,169 | +0.00(+0.00%) |
May 24, 2004 | 9.205 | 9.479 | 9.088 | 9.362 | 121,006 | +0.14(+1.57%) |
May 21, 2004 | 9.245 | 9.248 | 9.147 | 9.217 | 31,978 | +0.11(+1.25%) |
May 20, 2004 | 9.143 | 9.202 | 9.030 | 9.104 | 39,908 | -0.02(-0.26%) |
May 19, 2004 | 9.276 | 9.276 | 9.049 | 9.127 | 68,305 | -0.15(-1.60%) |
May 18, 2004 | 9.276 | 9.381 | 9.264 | 9.276 | 47,839 | -0.01(-0.08%) |
May 17, 2004 | 9.123 | 9.284 | 9.123 | 9.284 | 70,608 | +0.18(+1.98%) |
May 14, 2004 | 9.092 | 9.127 | 8.990 | 9.104 | 51,932 | +0.01(+0.09%) |
May 13, 2004 | 9.073 | 9.096 | 8.990 | 9.096 | 44,258 | -0.06(-0.68%) |
May 12, 2004 | 9.178 | 9.186 | 9.069 | 9.159 | 52,188 | +0.14(+1.52%) |
May 11, 2004 | 8.908 | 9.069 | 8.908 | 9.022 | 60,375 | +0.18(+2.03%) |
May 10, 2004 | 8.912 | 8.951 | 8.697 | 8.842 | 92,609 | -0.05(-0.62%) |
May 07, 2004 | 9.045 | 9.088 | 8.881 | 8.897 | 113,075 | -0.30(-3.31%) |
May 06, 2004 | 9.147 | 9.264 | 9.088 | 9.202 | 64,212 | +0.05(+0.56%) |
May 05, 2004 | 9.194 | 9.225 | 9.139 | 9.151 | 44,258 | -0.10(-1.06%) |
May 04, 2004 | 9.147 | 9.264 | 9.108 | 9.248 | 302,131 | +0.18(+1.98%) |
May 03, 2004 | 9.041 | 9.186 | 8.967 | 9.069 | 125,866 | +0.05(+0.52%) |
Apr 30, 2004 | 9.053 | 9.088 | 9.018 | 9.022 | 95,679 | +0.20(+2.26%) |
Apr 29, 2004 | 8.904 | 8.963 | 8.807 | 8.822 | 78,027 | -0.08(-0.92%) |
Apr 28, 2004 | 8.987 | 8.987 | 8.834 | 8.904 | 84,678 | -0.03(-0.31%) |
Apr 27, 2004 | 8.912 | 8.990 | 8.858 | 8.932 | 27,629 | +0.09(+0.97%) |
Apr 26, 2004 | 8.994 | 8.994 | 8.838 | 8.846 | 82,887 | -0.15(-1.65%) |
Apr 23, 2004 | 8.940 | 9.006 | 8.869 | 8.994 | 53,979 | +0.12(+1.37%) |
Apr 22, 2004 | 8.838 | 8.944 | 8.729 | 8.873 | 145,053 | +0.02(+0.26%) |
Apr 21, 2004 | 8.725 | 8.865 | 8.725 | 8.850 | 73,933 | +0.24(+2.77%) |
Apr 20, 2004 | 8.674 | 8.674 | 8.560 | 8.611 | 85,446 | -0.31(-3.46%) |
Apr 19, 2004 | 8.889 | 9.006 | 8.889 | 8.920 | 121,006 | +0.00(+0.00%) |
Apr 16, 2004 | 8.873 | 9.018 | 8.846 | 8.920 | 145,821 | +0.18(+2.10%) |
Apr 15, 2004 | 8.705 | 8.830 | 8.705 | 8.736 | 104,889 | +0.05(+0.63%) |
Apr 14, 2004 | 8.502 | 8.736 | 8.494 | 8.682 | 85,702 | +0.11(+1.23%) |
Apr 13, 2004 | 8.736 | 8.736 | 8.537 | 8.576 | 714,524 | -0.18(-2.05%) |
Apr 12, 2004 | 8.717 | 8.775 | 8.639 | 8.756 | 43,490 | +0.07(+0.86%) |
Apr 08, 2004 | 8.670 | 8.764 | 8.670 | 8.682 | 139,425 | +0.09(+1.00%) |
Apr 07, 2004 | 8.549 | 8.662 | 8.549 | 8.596 | 54,491 | +0.07(+0.78%) |
Apr 06, 2004 | 8.560 | 8.560 | 8.510 | 8.529 | 296,247 | -0.11(-1.31%) |
Apr 05, 2004 | 8.506 | 8.674 | 8.490 | 8.643 | 105,912 | +0.07(+0.77%) |
Apr 02, 2004 | 8.580 | 8.693 | 8.568 | 8.576 | 113,587 | +0.04(+0.41%) |
Apr 01, 2004 | 8.541 | 8.639 | 8.517 | 8.541 | 96,702 | +0.00(+0.00%) |
Mar 31, 2004 | 8.525 | 8.596 | 8.467 | 8.541 | 419,044 | +0.18(+2.20%) |
Mar 30, 2004 | 8.345 | 8.400 | 8.283 | 8.357 | 54,235 | -0.01(-0.09%) |
Mar 29, 2004 | 8.318 | 8.396 | 8.287 | 8.365 | 78,283 | +0.18(+2.20%) |
Mar 26, 2004 | 8.209 | 8.283 | 8.119 | 8.185 | 79,306 | +0.01(+0.10%) |
Mar 25, 2004 | 8.107 | 8.189 | 8.017 | 8.177 | 419,811 | +0.13(+1.65%) |
Mar 24, 2004 | 8.064 | 8.162 | 8.037 | 8.044 | 119,215 | -0.11(-1.34%) |
Mar 23, 2004 | 8.103 | 8.205 | 8.099 | 8.154 | 112,307 | +0.13(+1.56%) |
Mar 22, 2004 | 7.896 | 8.029 | 7.857 | 8.029 | 377,856 | +0.05(+0.64%) |
Mar 19, 2004 | 8.084 | 8.084 | 7.978 | 7.978 | 102,330 | -0.14(-1.69%) |
Mar 18, 2004 | 8.138 | 8.166 | 8.052 | 8.115 | 85,957 | -0.06(-0.76%) |
Mar 17, 2004 | 8.111 | 8.220 | 8.048 | 8.177 | 99,516 | +0.02(+0.19%) |
Mar 16, 2004 | 8.095 | 8.248 | 8.060 | 8.162 | 217,197 | +0.01(+0.14%) |
Mar 15, 2004 | 8.209 | 8.236 | 8.111 | 8.150 | 69,329 | -0.14(-1.65%) |
Mar 12, 2004 | 8.170 | 8.318 | 8.111 | 8.287 | 336,156 | -0.01(-0.11%) |
Mar 11, 2004 | 8.291 | 8.525 | 8.248 | 8.296 | 359,436 | -0.10(-1.24%) |
Mar 10, 2004 | 8.435 | 8.455 | 8.353 | 8.400 | 129,192 | -0.11(-1.33%) |
Mar 09, 2004 | 8.564 | 8.596 | 8.471 | 8.514 | 349,715 | -0.07(-0.86%) |
Mar 08, 2004 | 8.631 | 8.717 | 8.572 | 8.588 | 78,538 | -0.08(-0.90%) |
Mar 05, 2004 | 8.568 | 8.729 | 8.560 | 8.666 | 159,124 | +0.13(+1.46%) |
Mar 04, 2004 | 8.439 | 8.557 | 8.424 | 8.541 | 84,934 | -0.08(-0.91%) |
Mar 03, 2004 | 8.502 | 8.639 | 8.474 | 8.619 | 78,794 | +0.01(+0.14%) |
Mar 02, 2004 | 8.709 | 8.783 | 8.592 | 8.607 | 198,265 | -0.25(-2.82%) |
Mar 01, 2004 | 8.846 | 8.901 | 8.756 | 8.858 | 81,352 | +0.12(+1.39%) |
Feb 27, 2004 | 8.826 | 8.834 | 8.729 | 8.736 | 399,601 | -0.05(-0.58%) |
Feb 26, 2004 | 8.705 | 8.795 | 8.650 | 8.787 | 190,846 | -0.09(-0.97%) |
Feb 25, 2004 | 9.018 | 9.018 | 8.697 | 8.873 | 276,293 | -0.41(-4.46%) |
Feb 24, 2004 | 9.080 | 9.338 | 9.065 | 9.288 | 127,913 | +0.36(+4.07%) |
Feb 23, 2004 | 8.955 | 9.026 | 8.881 | 8.924 | 124,076 | +0.01(+0.13%) |
Feb 20, 2004 | 9.010 | 9.026 | 8.834 | 8.912 | 56,026 | -0.06(-0.65%) |
Feb 19, 2004 | 9.096 | 9.127 | 8.955 | 8.971 | 236,895 | -0.24(-2.63%) |
Feb 18, 2004 | 9.225 | 9.245 | 9.162 | 9.213 | 156,566 | -0.01(-0.08%) |
Feb 17, 2004 | 9.108 | 9.291 | 9.104 | 9.221 | 85,446 | +0.05(+0.60%) |
Feb 13, 2004 | 9.295 | 9.295 | 9.100 | 9.166 | 48,607 | -0.12(-1.30%) |
Feb 12, 2004 | 9.190 | 9.299 | 9.135 | 9.288 | 129,448 | +0.02(+0.21%) |
Feb 11, 2004 | 9.061 | 9.342 | 9.061 | 9.268 | 191,358 | +0.16(+1.76%) |
Feb 10, 2004 | 9.100 | 9.166 | 9.065 | 9.108 | 48,607 | +0.08(+0.87%) |
Feb 09, 2004 | 9.041 | 9.127 | 8.994 | 9.030 | 48,095 | +0.00(+0.00%) |
Feb 06, 2004 | 8.936 | 9.108 | 8.936 | 9.030 | 46,304 | +0.43(+4.95%) |
Feb 05, 2004 | 8.607 | 8.662 | 8.560 | 8.603 | 50,397 | -0.23(-2.57%) |
Feb 04, 2004 | 8.795 | 8.893 | 8.705 | 8.830 | 61,910 | -0.06(-0.66%) |
Feb 03, 2004 | 8.869 | 8.893 | 8.799 | 8.889 | 89,539 | +0.04(+0.40%) |
Feb 02, 2004 | 8.705 | 8.885 | 8.705 | 8.854 | 58,840 | +0.24(+2.77%) |
Jan 30, 2004 | 8.600 | 8.627 | 8.506 | 8.615 | 376,065 | -0.26(-2.91%) |
Jan 29, 2004 | 8.936 | 8.940 | 8.768 | 8.873 | 241,244 | -0.07(-0.83%) |
Jan 28, 2004 | 9.010 | 9.014 | 8.932 | 8.947 | 298,805 | -0.11(-1.17%) |
Jan 27, 2004 | 8.975 | 9.088 | 8.947 | 9.053 | 82,887 | -0.08(-0.86%) |
Jan 26, 2004 | 9.119 | 9.170 | 9.069 | 9.131 | 58,840 | -0.03(-0.34%) |
Jan 23, 2004 | 9.268 | 9.272 | 9.162 | 9.162 | 99,004 | -0.20(-2.17%) |
Jan 22, 2004 | 9.323 | 9.381 | 9.315 | 9.366 | 61,142 | +0.04(+0.46%) |
Jan 21, 2004 | 9.291 | 9.334 | 9.237 | 9.323 | 339,738 | +0.23(+2.58%) |
Jan 20, 2004 | 9.131 | 9.186 | 9.069 | 9.088 | 191,358 | -0.00(-0.04%) |
Jan 16, 2004 | 8.971 | 9.119 | 8.971 | 9.092 | 147,867 | +0.28(+3.15%) |
Jan 15, 2004 | 8.920 | 8.920 | 8.732 | 8.815 | 593,774 | -0.32(-3.47%) |
Jan 14, 2004 | 9.147 | 9.155 | 9.049 | 9.131 | 226,662 | -0.04(-0.43%) |
Jan 13, 2004 | 9.186 | 9.229 | 9.096 | 9.170 | 175,497 | -0.05(-0.59%) |
Jan 12, 2004 | 9.342 | 9.342 | 9.123 | 9.225 | 345,877 | -0.11(-1.21%) |
Jan 09, 2004 | 9.350 | 9.374 | 9.276 | 9.338 | 212,080 | -0.00(-0.04%) |
Jan 08, 2004 | 9.323 | 9.374 | 9.295 | 9.342 | 160,403 | +0.02(+0.21%) |
Jan 07, 2004 | 9.389 | 9.389 | 9.284 | 9.323 | 325,667 | -0.29(-3.01%) |
Jan 06, 2004 | 9.565 | 9.635 | 9.506 | 9.612 | 89,539 | +0.23(+2.46%) |
Jan 05, 2004 | 9.362 | 9.479 | 9.264 | 9.381 | 263,245 | +0.02(+0.21%) |