Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.050 | 9.050 | 8.950 | 9.050 | 168,274 | +0.00(+0.00%) |
Dec 30, 2004 | 9.050 | 9.050 | 8.950 | 9.050 | 168,274 | +0.05(+0.56%) |
Dec 29, 2004 | 9.000 | 9.050 | 8.950 | 9.000 | 134,583 | -0.15(-1.64%) |
Dec 28, 2004 | 9.150 | 9.200 | 9.100 | 9.150 | 176,866 | +0.10(+1.10%) |
Dec 27, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 180,611 | +0.05(+0.56%) |
Dec 23, 2004 | 9.000 | 9.150 | 9.000 | 9.000 | 212,369 | +0.00(+0.00%) |
Dec 22, 2004 | 9.000 | 9.150 | 9.000 | 9.000 | 212,369 | +0.20(+2.27%) |
Dec 21, 2004 | 8.800 | 9.000 | 8.800 | 8.800 | 167,994 | -0.10(-1.12%) |
Dec 20, 2004 | 8.900 | 9.050 | 8.850 | 8.900 | 200,085 | +0.00(+0.00%) |
Dec 17, 2004 | 8.900 | 9.050 | 8.850 | 8.900 | 200,085 | -0.05(-0.56%) |
Dec 16, 2004 | 8.950 | 9.050 | 8.950 | 8.950 | 190,719 | +0.00(+0.00%) |
Dec 15, 2004 | 8.950 | 9.100 | 8.900 | 8.950 | 188,161 | +0.00(+0.00%) |
Dec 14, 2004 | 8.950 | 9.100 | 8.900 | 8.950 | 188,161 | +0.05(+0.56%) |
Dec 13, 2004 | 8.900 | 8.950 | 8.850 | 8.900 | 396,777 | +0.00(+0.00%) |
Dec 10, 2004 | 8.900 | 8.950 | 8.850 | 8.900 | 396,777 | -0.15(-1.66%) |
Dec 09, 2004 | 9.050 | 9.100 | 9.000 | 9.050 | 191,924 | +0.00(+0.00%) |
Dec 08, 2004 | 9.050 | 9.175 | 9.050 | 9.050 | 136,895 | +0.00(+0.00%) |
Dec 07, 2004 | 9.050 | 9.175 | 9.050 | 9.050 | 136,895 | -0.10(-1.09%) |
Dec 06, 2004 | 9.150 | 9.150 | 9.050 | 9.150 | 131,156 | +0.10(+1.10%) |
Dec 03, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 133,685 | +0.00(+0.00%) |
Dec 02, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 133,685 | +0.03(+0.33%) |
Dec 01, 2004 | 9.020 | 9.165 | 9.000 | 9.020 | 235,416 | +0.00(+0.00%) |
Nov 30, 2004 | 9.020 | 9.165 | 9.000 | 9.020 | 235,416 | -0.03(-0.33%) |
Nov 29, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 99,474 | +0.15(+1.69%) |
Nov 26, 2004 | 8.900 | 9.030 | 8.850 | 8.900 | 204,523 | +0.00(+0.00%) |
Nov 24, 2004 | 8.900 | 9.030 | 8.850 | 8.900 | 204,523 | -0.10(-1.11%) |
Nov 23, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 162,613 | +0.00(+0.00%) |
Nov 22, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 162,613 | -0.05(-0.55%) |
Nov 19, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 143,314 | +0.00(+0.00%) |
Nov 18, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 220,888 | +0.00(+0.00%) |
Nov 17, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 220,888 | +0.03(+0.33%) |
Nov 16, 2004 | 9.020 | 9.100 | 9.000 | 9.020 | 93,902 | -0.18(-1.96%) |
Nov 15, 2004 | 9.200 | 9.200 | 9.100 | 9.200 | 87,287 | -0.05(-0.54%) |
Nov 12, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 69,530 | +0.05(+0.54%) |
Nov 11, 2004 | 9.200 | 9.200 | 9.100 | 9.200 | 91,190 | +0.10(+1.10%) |
Nov 10, 2004 | 9.100 | 9.200 | 9.050 | 9.100 | 176,392 | +0.00(+0.00%) |
Nov 09, 2004 | 9.100 | 9.200 | 9.050 | 9.100 | 176,392 | -0.10(-1.09%) |
Nov 08, 2004 | 9.200 | 9.200 | 9.000 | 9.200 | 95,154 | +0.20(+2.22%) |
Nov 05, 2004 | 9.000 | 9.100 | 8.800 | 9.000 | 92,120 | +0.00(+0.00%) |
Nov 04, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 99,566 | +0.00(+0.00%) |
Nov 03, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 99,566 | -0.10(-1.10%) |
Nov 02, 2004 | 9.100 | 9.200 | 9.100 | 9.100 | 89,354 | +0.25(+2.82%) |
Nov 01, 2004 | 8.850 | 8.950 | 8.800 | 8.850 | 94,629 | +0.00(+0.00%) |
Oct 29, 2004 | 8.850 | 8.950 | 8.800 | 8.850 | 94,629 | +0.10(+1.14%) |
Oct 28, 2004 | 8.750 | 8.850 | 8.650 | 8.750 | 105,888 | +0.10(+1.16%) |
Oct 27, 2004 | 8.650 | 8.800 | 8.650 | 8.650 | 229,992 | +0.00(+0.00%) |
Oct 26, 2004 | 8.650 | 8.800 | 8.650 | 8.650 | 229,992 | +0.05(+0.58%) |
Oct 25, 2004 | 8.600 | 8.720 | 8.500 | 8.600 | 96,933 | -0.15(-1.71%) |
Oct 22, 2004 | 8.750 | 8.900 | 8.250 | 8.750 | 102,695 | +0.00(+0.00%) |
Oct 21, 2004 | 8.750 | 8.900 | 8.250 | 8.750 | 102,695 | -0.15(-1.69%) |
Oct 20, 2004 | 8.900 | 8.970 | 8.600 | 8.900 | 79,774 | +0.00(+0.00%) |
Oct 19, 2004 | 8.900 | 8.970 | 8.600 | 8.900 | 79,774 | +0.35(+4.09%) |
Oct 18, 2004 | 8.550 | 8.650 | 8.500 | 8.550 | 88,962 | +0.10(+1.18%) |
Oct 15, 2004 | 8.450 | 8.600 | 8.400 | 8.450 | 175,716 | +0.00(+0.00%) |
Oct 14, 2004 | 8.450 | 8.600 | 8.400 | 8.450 | 175,716 | +0.05(+0.60%) |
Oct 13, 2004 | 8.400 | 8.450 | 8.350 | 8.400 | 81,522 | +0.05(+0.60%) |
Oct 12, 2004 | 8.350 | 8.420 | 8.288 | 8.350 | 183,951 | +0.00(+0.00%) |
Oct 11, 2004 | 8.350 | 8.420 | 8.288 | 8.350 | 183,951 | -0.10(-1.18%) |
Oct 08, 2004 | 8.450 | 8.550 | 8.400 | 8.450 | 683,486 | +0.00(+0.00%) |
Oct 07, 2004 | 8.450 | 8.550 | 8.400 | 8.450 | 683,486 | -0.15(-1.74%) |
Oct 06, 2004 | 8.600 | 8.600 | 8.000 | 8.600 | 202,956 | +0.75(+9.55%) |
Oct 05, 2004 | 7.850 | 7.900 | 7.800 | 7.850 | 93,934 | +0.13(+1.68%) |
Oct 04, 2004 | 7.720 | 7.830 | 7.700 | 7.720 | 272,461 | +0.00(+0.00%) |
Oct 01, 2004 | 7.720 | 7.830 | 7.700 | 7.720 | 272,461 | -0.13(-1.66%) |
Sep 30, 2004 | 7.850 | 7.850 | 7.650 | 7.850 | 88,002 | +0.10(+1.29%) |
Sep 29, 2004 | 7.750 | 7.800 | 7.600 | 7.750 | 97,538 | +0.10(+1.31%) |
Sep 28, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | +0.00(+0.00%) |
Sep 27, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | -0.20(-2.55%) |
Sep 24, 2004 | 7.850 | 7.950 | 7.750 | 7.850 | 487,242 | +0.00(+0.00%) |
Sep 23, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | +0.00(+0.00%) |
Sep 22, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | -0.15(-1.88%) |
Sep 21, 2004 | 8.000 | 8.100 | 7.900 | 8.000 | 112,265 | +0.00(+0.00%) |
Sep 20, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.00(+0.00%) |
Sep 17, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.05(+0.63%) |
Sep 16, 2004 | 7.950 | 8.050 | 7.850 | 7.950 | 90,849 | +0.00(+0.00%) |
Sep 15, 2004 | 7.950 | 8.150 | 7.850 | 7.950 | 61,648 | -0.35(-4.22%) |
Sep 14, 2004 | 8.300 | 8.350 | 8.150 | 8.300 | 92,187 | +0.25(+3.11%) |
Sep 13, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.00(+0.00%) |
Sep 10, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.10(+1.26%) |
Sep 09, 2004 | 7.950 | 8.000 | 7.700 | 7.950 | 132,722 | +0.25(+3.25%) |
Sep 08, 2004 | 7.700 | 7.900 | 7.700 | 7.700 | 115,970 | -0.10(-1.28%) |
Sep 07, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.00(+0.00%) |
Sep 03, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.15(+1.96%) |
Sep 02, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | +0.00(+0.00%) |
Sep 01, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | -0.05(-0.65%) |
Aug 31, 2004 | 7.700 | 7.800 | 7.600 | 7.700 | 101,504 | +0.00(+0.00%) |
Aug 30, 2004 | 7.700 | 7.800 | 7.600 | 7.700 | 101,504 | -0.15(-1.91%) |
Aug 27, 2004 | 7.850 | 7.900 | 7.800 | 7.850 | 53,959 | -0.05(-0.63%) |
Aug 26, 2004 | 7.900 | 7.950 | 7.750 | 7.900 | 74,883 | +0.10(+1.28%) |
Aug 25, 2004 | 7.800 | 7.950 | 7.800 | 7.800 | 116,769 | +0.00(+0.00%) |
Aug 24, 2004 | 7.800 | 8.000 | 7.750 | 7.800 | 166,034 | +0.00(+0.00%) |
Aug 23, 2004 | 7.800 | 8.000 | 7.750 | 7.800 | 166,034 | +0.15(+1.96%) |
Aug 20, 2004 | 7.650 | 7.800 | 7.600 | 7.650 | 68,261 | +0.00(+0.00%) |
Aug 19, 2004 | 7.650 | 7.800 | 7.600 | 7.650 | 68,261 | -0.12(-1.54%) |
Aug 18, 2004 | 7.770 | 7.900 | 7.600 | 7.770 | 97,615 | +0.00(+0.00%) |
Aug 17, 2004 | 7.770 | 7.900 | 7.600 | 7.770 | 97,615 | +0.17(+2.24%) |
Aug 16, 2004 | 7.600 | 7.750 | 7.550 | 7.600 | 109,388 | -0.10(-1.30%) |
Aug 13, 2004 | 7.700 | 7.700 | 7.500 | 7.700 | 124,698 | +0.00(+0.00%) |
Aug 12, 2004 | 7.700 | 7.700 | 7.500 | 7.700 | 124,698 | +0.05(+0.65%) |
Aug 11, 2004 | 7.650 | 7.700 | 7.500 | 7.650 | 117,371 | -0.30(-3.77%) |
Aug 10, 2004 | 7.950 | 7.950 | 7.750 | 7.950 | 65,874 | +0.10(+1.27%) |
Aug 09, 2004 | 7.850 | 8.050 | 7.850 | 7.850 | 104,286 | +0.00(+0.00%) |
Aug 06, 2004 | 7.850 | 8.050 | 7.850 | 7.850 | 104,286 | -0.35(-4.27%) |
Aug 05, 2004 | 8.200 | 8.250 | 8.000 | 8.200 | 133,816 | +0.05(+0.61%) |
Aug 04, 2004 | 8.150 | 8.400 | 8.130 | 8.150 | 518,300 | +0.00(+0.00%) |
Aug 03, 2004 | 8.150 | 8.400 | 8.130 | 8.150 | 518,300 | +0.10(+1.24%) |
Aug 02, 2004 | 8.050 | 8.250 | 8.050 | 8.050 | 101,831 | -0.10(-1.23%) |
Jul 30, 2004 | 8.150 | 8.300 | 8.050 | 8.150 | 124,955 | +0.00(+0.00%) |
Jul 29, 2004 | 8.150 | 8.300 | 8.050 | 8.150 | 124,955 | +0.05(+0.62%) |
Jul 28, 2004 | 8.100 | 8.200 | 8.000 | 8.100 | 117,432 | +0.05(+0.62%) |
Jul 27, 2004 | 8.050 | 8.150 | 7.950 | 8.050 | 208,974 | +0.00(+0.00%) |
Jul 26, 2004 | 8.050 | 8.150 | 7.950 | 8.050 | 208,974 | +0.00(+0.00%) |
Jul 23, 2004 | 8.050 | 8.150 | 8.000 | 8.050 | 140,527 | -0.05(-0.62%) |
Jul 22, 2004 | 8.100 | 8.310 | 8.000 | 8.100 | 133,767 | +0.05(+0.62%) |
Jul 21, 2004 | 8.050 | 8.200 | 7.980 | 8.050 | 322,352 | +0.00(+0.00%) |
Jul 20, 2004 | 8.050 | 8.150 | 8.000 | 8.050 | 57,790 | +0.10(+1.26%) |
Jul 19, 2004 | 7.950 | 8.100 | 7.950 | 7.950 | 76,321 | -0.07(-0.87%) |
Jul 16, 2004 | 8.020 | 8.100 | 7.950 | 8.020 | 65,930 | -0.13(-1.60%) |
Jul 15, 2004 | 8.150 | 8.200 | 8.000 | 8.150 | 52,074 | -0.06(-0.73%) |
Jul 14, 2004 | 8.210 | 8.250 | 8.110 | 8.210 | 90,421 | -0.04(-0.48%) |
Jul 13, 2004 | 8.250 | 8.250 | 8.100 | 8.250 | 130,940 | -0.03(-0.36%) |
Jul 12, 2004 | 8.280 | 8.350 | 8.150 | 8.280 | 91,163 | -0.01(-0.12%) |
Jul 09, 2004 | 8.290 | 8.400 | 8.200 | 8.290 | 90,945 | +0.09(+1.10%) |
Jul 08, 2004 | 8.200 | 8.360 | 8.200 | 8.200 | 186,382 | -0.15(-1.80%) |
Jul 07, 2004 | 8.350 | 8.400 | 8.200 | 8.350 | 150,688 | +0.03(+0.36%) |
Jul 06, 2004 | 8.320 | 8.450 | 8.220 | 8.320 | 173,340 | -0.03(-0.36%) |
Jul 02, 2004 | 8.350 | 8.569 | 8.350 | 8.350 | 101,263 | -0.20(-2.34%) |
Jul 01, 2004 | 8.550 | 8.550 | 8.350 | 8.550 | 132,734 | +0.00(+0.00%) |
Jun 30, 2004 | 8.400 | 8.550 | 8.350 | 8.550 | 132,734 | +0.10(+1.18%) |
Jun 29, 2004 | 8.450 | 8.550 | 8.350 | 8.450 | 119,174 | +0.00(+0.00%) |
Jun 28, 2004 | 8.400 | 8.550 | 8.350 | 8.450 | 119,174 | +0.05(+0.60%) |
Jun 25, 2004 | 8.200 | 8.400 | 8.200 | 8.400 | 102,162 | +0.20(+2.44%) |
Jun 24, 2004 | 8.200 | 8.280 | 8.050 | 8.200 | 77,999 | -0.05(-0.61%) |
Jun 23, 2004 | 8.250 | 8.400 | 8.150 | 8.250 | 89,351 | -0.10(-1.20%) |
Jun 22, 2004 | 8.350 | 8.400 | 8.200 | 8.350 | 56,386 | +0.15(+1.83%) |
Jun 21, 2004 | 8.200 | 8.400 | 8.190 | 8.200 | 72,573 | -0.20(-2.38%) |
Jun 18, 2004 | 8.400 | 8.450 | 8.300 | 8.400 | 82,278 | +0.00(+0.00%) |
Jun 17, 2004 | 8.400 | 8.550 | 8.350 | 8.400 | 50,181 | -0.10(-1.18%) |
Jun 16, 2004 | 8.500 | 8.650 | 8.350 | 8.500 | 77,367 | +0.20(+2.41%) |
Jun 15, 2004 | 8.300 | 8.600 | 8.290 | 8.300 | 93,874 | -0.40(-4.60%) |
Jun 14, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.15(+1.75%) |
Jun 10, 2004 | 8.550 | 8.750 | 8.500 | 8.550 | 53,841 | -0.31(-3.50%) |
Jun 09, 2004 | 8.860 | 12.00 | 8.700 | 8.860 | 94,602 | -0.09(-1.01%) |
Jun 08, 2004 | 8.950 | 9.030 | 8.800 | 8.950 | 58,255 | +0.11(+1.24%) |
Jun 07, 2004 | 8.840 | 8.950 | 8.700 | 8.840 | 65,251 | +0.04(+0.45%) |
Jun 04, 2004 | 8.800 | 8.800 | 8.550 | 8.800 | 93,891 | +0.00(+0.00%) |
Jun 03, 2004 | 8.800 | 8.800 | 8.550 | 8.800 | 93,891 | +0.10(+1.15%) |
Jun 02, 2004 | 8.700 | 8.700 | 8.500 | 8.700 | 49,302 | +0.00(+0.00%) |
Jun 01, 2004 | 8.700 | 8.800 | 8.600 | 8.700 | 67,805 | +0.05(+0.58%) |
May 28, 2004 | 8.650 | 8.850 | 8.650 | 8.650 | 64,771 | +0.07(+0.82%) |
May 27, 2004 | 8.580 | 8.700 | 8.550 | 8.580 | 133,643 | -0.02(-0.23%) |
May 26, 2004 | 8.600 | 8.750 | 8.350 | 8.600 | 91,392 | +0.00(+0.00%) |
May 25, 2004 | 8.600 | 8.600 | 8.350 | 8.600 | 123,657 | +0.00(+0.00%) |
May 24, 2004 | 8.600 | 8.600 | 8.350 | 8.600 | 123,657 | +0.20(+2.38%) |
May 21, 2004 | 8.400 | 8.500 | 8.350 | 8.400 | 50,711 | +0.15(+1.82%) |
May 20, 2004 | 8.250 | 8.400 | 8.250 | 8.250 | 108,964 | -0.20(-2.37%) |
May 19, 2004 | 8.450 | 8.500 | 8.250 | 8.450 | 94,667 | +0.00(+0.00%) |
May 18, 2004 | 8.450 | 8.500 | 8.250 | 8.450 | 94,667 | +0.00(+0.00%) |
May 17, 2004 | 8.360 | 8.500 | 8.300 | 8.450 | 70,744 | +0.09(+1.08%) |
May 14, 2004 | 8.500 | 8.500 | 8.350 | 8.360 | 84,769 | -0.09(-1.07%) |
May 13, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.500 | 8.550 | 8.300 | 8.450 | 59,460 | -0.05(-0.59%) |
May 11, 2004 | 8.300 | 8.500 | 8.330 | 8.500 | 99,717 | +0.20(+2.41%) |
May 10, 2004 | 8.510 | 8.450 | 8.200 | 8.300 | 161,355 | -0.21(-2.47%) |
May 07, 2004 | 8.850 | 8.750 | 8.500 | 8.510 | 77,529 | -0.34(-3.84%) |
May 06, 2004 | 9.100 | 8.950 | 8.700 | 8.850 | 76,509 | -0.25(-2.75%) |
May 05, 2004 | 9.000 | 9.150 | 8.950 | 9.100 | 56,062 | +0.10(+1.11%) |
May 04, 2004 | 8.950 | 9.150 | 8.950 | 9.000 | 64,505 | +0.05(+0.56%) |
May 03, 2004 | 8.880 | 9.100 | 8.850 | 8.950 | 111,710 | +0.07(+0.79%) |
Apr 30, 2004 | 8.700 | 12.45 | 8.700 | 8.880 | 118,299 | +0.03(+0.34%) |
Apr 29, 2004 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 9.040 | 9.000 | 8.800 | 8.850 | 123,621 | -0.19(-2.10%) |
Apr 27, 2004 | 9.200 | 9.200 | 8.950 | 9.040 | 72,330 | -0.16(-1.74%) |
Apr 26, 2004 | 9.200 | 9.350 | 9.050 | 9.200 | 61,079 | +0.00(+0.00%) |
Apr 23, 2004 | 9.100 | 9.300 | 9.000 | 9.200 | 190,860 | +0.10(+1.10%) |
Apr 22, 2004 | 8.930 | 9.200 | 8.800 | 9.100 | 64,733 | +0.17(+1.90%) |
Apr 21, 2004 | 8.700 | 9.000 | 8.700 | 8.930 | 55,225 | +0.23(+2.64%) |
Apr 20, 2004 | 9.150 | 9.000 | 8.700 | 8.700 | 65,508 | -0.45(-4.92%) |
Apr 19, 2004 | 9.200 | 9.700 | 9.000 | 9.150 | 278,785 | -0.05(-0.54%) |
Apr 16, 2004 | 8.950 | 9.200 | 8.950 | 9.200 | 82,199 | +0.25(+2.79%) |
Apr 15, 2004 | 8.800 | 9.000 | 8.800 | 8.950 | 78,638 | +0.15(+1.70%) |
Apr 14, 2004 | 9.000 | 8.950 | 8.750 | 8.800 | 469,656 | -0.20(-2.22%) |
Apr 13, 2004 | 8.800 | 9.050 | 8.850 | 9.000 | 44,085 | +0.20(+2.27%) |
Apr 12, 2004 | 8.950 | 9.000 | 8.800 | 8.800 | 41,423 | -0.15(-1.68%) |
Apr 08, 2004 | 8.800 | 9.000 | 8.800 | 8.950 | 81,041 | +0.15(+1.70%) |
Apr 07, 2004 | 8.800 | 8.900 | 8.700 | 8.800 | 132,236 | +0.00(+0.00%) |
Apr 06, 2004 | 8.900 | 8.800 | 8.650 | 8.800 | 87,911 | -0.10(-1.12%) |
Apr 05, 2004 | 8.900 | 8.900 | 8.750 | 8.900 | 314,727 | +0.00(+0.00%) |
Apr 02, 2004 | 8.950 | 9.000 | 8.800 | 8.900 | 194,018 | -0.05(-0.56%) |
Apr 01, 2004 | 8.750 | 9.050 | 8.750 | 8.950 | 175,365 | +0.20(+2.29%) |
Mar 31, 2004 | 8.850 | 8.900 | 8.750 | 8.750 | 82,698 | -0.10(-1.13%) |
Mar 30, 2004 | 8.800 | 8.900 | 8.600 | 8.850 | 53,489 | +0.05(+0.57%) |
Mar 29, 2004 | 8.450 | 8.850 | 8.650 | 8.800 | 85,576 | +0.35(+4.14%) |
Mar 26, 2004 | 8.550 | 8.600 | 8.400 | 8.450 | 130,620 | -0.10(-1.17%) |
Mar 25, 2004 | 8.500 | 8.600 | 8.370 | 8.550 | 319,330 | +0.05(+0.59%) |
Mar 24, 2004 | 8.500 | 8.550 | 8.300 | 8.500 | 105,477 | +0.00(+0.00%) |
Mar 23, 2004 | 8.500 | 8.700 | 8.500 | 8.500 | 251,952 | +0.00(+0.00%) |
Mar 22, 2004 | 8.850 | 8.650 | 8.500 | 8.500 | 92,386 | -0.35(-3.95%) |
Mar 19, 2004 | 9.000 | 9.000 | 8.800 | 8.850 | 130,389 | -0.15(-1.67%) |
Mar 18, 2004 | 8.950 | 9.050 | 8.850 | 9.000 | 90,319 | +0.05(+0.56%) |
Mar 17, 2004 | 8.600 | 9.050 | 8.850 | 8.950 | 208,224 | +0.35(+4.07%) |
Mar 16, 2004 | 8.650 | 8.950 | 8.550 | 8.600 | 555,995 | -0.05(-0.58%) |
Mar 15, 2004 | 9.050 | 9.050 | 8.650 | 8.650 | 290,000 | -0.50(-5.46%) |
Mar 12, 2004 | 9.150 | 9.150 | 8.860 | 9.150 | 594,914 | +0.00(+0.00%) |
Mar 11, 2004 | 9.050 | 9.150 | 8.860 | 9.150 | 594,914 | +0.10(+1.10%) |
Mar 10, 2004 | 9.400 | 9.400 | 9.000 | 9.050 | 442,779 | -0.35(-3.72%) |
Mar 09, 2004 | 9.700 | 9.600 | 9.400 | 9.400 | 102,233 | -0.30(-3.09%) |
Mar 08, 2004 | 9.800 | 9.850 | 9.650 | 9.700 | 100,651 | +0.05(+0.52%) |
Mar 05, 2004 | 9.650 | 9.950 | 9.450 | 9.650 | 910,574 | +0.00(+0.00%) |
Mar 04, 2004 | 9.700 | 9.950 | 9.450 | 9.650 | 910,574 | -0.05(-0.52%) |
Mar 03, 2004 | 9.700 | 9.700 | 9.450 | 9.700 | 283,462 | +0.00(+0.00%) |
Mar 02, 2004 | 9.500 | 9.900 | 9.600 | 9.700 | 289,993 | +0.20(+2.11%) |
Mar 01, 2004 | 9.500 | 9.700 | 9.450 | 9.500 | 243,081 | -0.05(-0.52%) |
Feb 27, 2004 | 9.550 | 9.550 | 9.250 | 9.550 | 751,519 | +0.00(+0.00%) |
Feb 26, 2004 | 9.400 | 9.550 | 9.250 | 9.550 | 751,519 | +0.15(+1.60%) |
Feb 25, 2004 | 9.600 | 9.576 | 9.350 | 9.400 | 922,737 | -0.20(-2.08%) |
Feb 24, 2004 | 9.750 | 9.700 | 9.500 | 9.600 | 700,392 | -0.15(-1.54%) |
Feb 23, 2004 | 9.750 | 10.04 | 9.650 | 9.750 | 394,046 | -0.30(-2.99%) |
Feb 20, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.05 | 10.15 | 9.950 | 10.05 | 117,784 | +0.10(+1.01%) |
Feb 18, 2004 | 9.950 | 10.20 | 9.923 | 9.950 | 674,382 | +0.00(+0.00%) |
Feb 17, 2004 | 10.20 | 10.20 | 9.923 | 9.950 | 674,382 | -0.25(-2.45%) |
Feb 13, 2004 | 10.00 | 10.35 | 10.05 | 10.20 | 93,330 | +0.20(+2.00%) |
Feb 12, 2004 | 10.05 | 10.20 | 9.950 | 10.00 | 554,271 | -0.05(-0.50%) |
Feb 11, 2004 | 9.800 | 10.05 | 9.800 | 10.05 | 113,162 | +0.25(+2.55%) |
Feb 10, 2004 | 9.950 | 9.900 | 9.750 | 9.800 | 104,127 | -0.15(-1.51%) |
Feb 09, 2004 | 10.00 | 10.05 | 9.900 | 9.950 | 104,188 | -0.05(-0.50%) |
Feb 06, 2004 | 9.850 | 10.10 | 9.810 | 10.00 | 92,807 | +0.15(+1.52%) |
Feb 05, 2004 | 9.800 | 9.950 | 9.000 | 9.850 | 164,699 | +0.05(+0.51%) |
Feb 04, 2004 | 9.900 | 9.950 | 9.650 | 9.800 | 96,553 | -0.40(-3.92%) |
Feb 03, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 9.900 | 10.20 | 10.00 | 10.20 | 78,461 | +0.30(+3.03%) |
Jan 30, 2004 | 10.05 | 10.20 | 9.900 | 9.900 | 89,318 | -0.15(-1.49%) |
Jan 29, 2004 | 10.30 | 10.20 | 10.00 | 10.05 | 194,537 | -0.25(-2.43%) |
Jan 28, 2004 | 10.40 | 10.50 | 10.30 | 10.30 | 98,879 | -0.10(-0.96%) |
Jan 27, 2004 | 10.40 | 10.50 | 10.35 | 10.40 | 108,354 | +0.00(+0.00%) |
Jan 26, 2004 | 10.45 | 10.45 | 10.35 | 10.40 | 72,729 | -0.05(-0.48%) |
Jan 23, 2004 | 10.64 | 10.65 | 10.35 | 10.45 | 95,481 | -0.19(-1.79%) |
Jan 22, 2004 | 10.50 | 10.70 | 10.50 | 10.64 | 119,294 | +0.14(+1.33%) |
Jan 21, 2004 | 10.50 | 10.60 | 10.35 | 10.50 | 108,015 | +0.00(+0.00%) |
Jan 20, 2004 | 10.76 | 10.60 | 10.40 | 10.50 | 86,255 | -0.26(-2.42%) |
Jan 16, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 10.85 | 10.85 | 10.55 | 10.76 | 889,789 | -0.09(-0.83%) |
Jan 14, 2004 | 10.55 | 10.88 | 10.50 | 10.85 | 110,881 | +0.30(+2.84%) |
Jan 13, 2004 | 10.55 | 10.65 | 10.40 | 10.55 | 90,368 | +0.00(+0.00%) |
Jan 12, 2004 | 10.60 | 10.85 | 10.30 | 10.55 | 124,616 | -0.05(-0.47%) |
Jan 09, 2004 | 10.70 | 10.65 | 10.40 | 10.60 | 64,931 | -0.15(-1.40%) |
Jan 08, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |