Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.51 | 11.74 | 11.51 | 11.74 | 39,676 | +0.16(+1.39%) |
Dec 30, 2004 | 11.42 | 11.64 | 11.42 | 11.58 | 207,973 | +0.13(+1.16%) |
Dec 29, 2004 | 11.39 | 11.47 | 11.35 | 11.45 | 124,260 | +0.06(+0.48%) |
Dec 28, 2004 | 11.30 | 11.39 | 11.28 | 11.39 | 44,472 | +0.18(+1.64%) |
Dec 27, 2004 | 11.19 | 11.36 | 11.19 | 11.21 | 64,528 | +0.06(+0.53%) |
Dec 23, 2004 | 11.24 | 11.25 | 11.13 | 11.15 | 163,064 | +0.00(+0.00%) |
Dec 22, 2004 | 11.10 | 11.24 | 11.10 | 11.15 | 134,942 | +0.07(+0.66%) |
Dec 21, 2004 | 11.17 | 11.27 | 10.94 | 11.08 | 109,000 | -0.10(-0.86%) |
Dec 20, 2004 | 10.80 | 11.28 | 10.78 | 11.17 | 356,432 | +0.33(+3.09%) |
Dec 17, 2004 | 10.88 | 10.91 | 10.75 | 10.84 | 490,720 | -0.16(-1.42%) |
Dec 16, 2004 | 11.15 | 11.17 | 10.94 | 11.00 | 229,337 | -0.18(-1.64%) |
Dec 15, 2004 | 11.02 | 11.24 | 11.00 | 11.18 | 161,756 | +0.15(+1.37%) |
Dec 14, 2004 | 10.83 | 11.03 | 10.76 | 11.03 | 430,988 | +0.11(+0.97%) |
Dec 13, 2004 | 10.97 | 11.02 | 10.92 | 10.92 | 108,346 | -0.05(-0.42%) |
Dec 10, 2004 | 10.87 | 10.97 | 10.72 | 10.97 | 310,215 | +0.16(+1.44%) |
Dec 09, 2004 | 10.96 | 10.98 | 10.69 | 10.81 | 115,322 | -0.11(-1.01%) |
Dec 08, 2004 | 10.76 | 11.05 | 10.76 | 10.92 | 428,372 | +0.12(+1.10%) |
Dec 07, 2004 | 10.72 | 10.89 | 10.61 | 10.80 | 263,127 | +0.08(+0.77%) |
Dec 06, 2004 | 10.92 | 10.92 | 10.64 | 10.72 | 236,967 | -0.17(-1.52%) |
Dec 03, 2004 | 11.25 | 11.27 | 10.87 | 10.89 | 785,458 | -0.15(-1.33%) |
Dec 02, 2004 | 11.19 | 11.29 | 11.03 | 11.03 | 816,632 | -0.23(-2.08%) |
Dec 01, 2004 | 11.35 | 11.40 | 11.26 | 11.27 | 485,270 | +0.11(+0.99%) |
Nov 30, 2004 | 11.12 | 11.35 | 11.12 | 11.16 | 599,067 | +0.20(+1.84%) |
Nov 29, 2004 | 11.15 | 11.20 | 10.95 | 10.95 | 371,692 | -0.08(-0.71%) |
Nov 26, 2004 | 11.01 | 11.10 | 10.95 | 11.03 | 76,736 | +0.42(+3.93%) |
Nov 24, 2004 | 10.55 | 10.70 | 10.55 | 10.61 | 126,440 | +0.06(+0.56%) |
Nov 23, 2004 | 10.71 | 10.71 | 10.53 | 10.55 | 207,755 | -0.09(-0.82%) |
Nov 22, 2004 | 10.64 | 10.76 | 10.59 | 10.64 | 156,960 | +0.08(+0.74%) |
Nov 19, 2004 | 10.65 | 10.71 | 10.52 | 10.56 | 473,498 | -0.04(-0.35%) |
Nov 18, 2004 | 11.01 | 11.04 | 10.54 | 10.60 | 394,800 | -0.36(-3.30%) |
Nov 17, 2004 | 11.07 | 11.15 | 10.92 | 10.96 | 380,630 | -0.06(-0.50%) |
Nov 16, 2004 | 11.23 | 11.23 | 11.01 | 11.02 | 650,515 | -0.24(-2.12%) |
Nov 15, 2004 | 11.05 | 11.28 | 11.05 | 11.26 | 272,065 | +0.27(+2.46%) |
Nov 12, 2004 | 10.85 | 11.03 | 10.76 | 10.99 | 234,787 | -0.02(-0.21%) |
Nov 11, 2004 | 10.97 | 11.01 | 10.88 | 11.01 | 291,249 | +0.03(+0.29%) |
Nov 10, 2004 | 10.92 | 11.03 | 10.91 | 10.98 | 740,332 | +0.06(+0.55%) |
Nov 09, 2004 | 10.96 | 10.96 | 10.87 | 10.92 | 397,416 | -0.05(-0.42%) |
Nov 08, 2004 | 10.99 | 11.01 | 10.89 | 10.96 | 383,682 | -0.15(-1.36%) |
Nov 05, 2004 | 11.15 | 11.19 | 10.90 | 11.11 | 555,031 | -0.20(-1.78%) |
Nov 04, 2004 | 11.19 | 11.36 | 11.10 | 11.32 | 427,500 | -0.01(-0.12%) |
Nov 03, 2004 | 11.25 | 11.36 | 11.25 | 11.33 | 865,246 | +0.22(+1.94%) |
Nov 02, 2004 | 10.89 | 11.45 | 10.89 | 11.11 | 454,314 | +0.20(+1.81%) |
Nov 01, 2004 | 10.92 | 10.96 | 10.86 | 10.92 | 314,139 | +0.00(+0.00%) |
Oct 29, 2004 | 10.80 | 10.98 | 10.80 | 10.92 | 368,204 | +0.11(+1.06%) |
Oct 28, 2004 | 10.78 | 10.89 | 10.71 | 10.80 | 456,058 | +0.14(+1.29%) |
Oct 27, 2004 | 10.46 | 10.77 | 10.46 | 10.67 | 194,021 | +0.30(+2.92%) |
Oct 26, 2004 | 10.44 | 10.44 | 10.27 | 10.36 | 183,993 | -0.03(-0.31%) |
Oct 25, 2004 | 10.48 | 10.49 | 10.29 | 10.39 | 151,728 | -0.09(-0.83%) |
Oct 22, 2004 | 10.56 | 10.56 | 10.45 | 10.48 | 352,290 | -0.06(-0.61%) |
Oct 21, 2004 | 10.50 | 10.62 | 10.40 | 10.55 | 479,166 | +0.02(+0.17%) |
Oct 20, 2004 | 10.13 | 10.53 | 10.13 | 10.53 | 629,805 | +0.40(+3.94%) |
Oct 19, 2004 | 9.917 | 10.24 | 9.871 | 10.13 | 782,406 | +0.33(+3.32%) |
Oct 18, 2004 | 9.991 | 9.991 | 9.803 | 9.803 | 130,146 | -0.14(-1.43%) |
Oct 15, 2004 | 9.569 | 10.11 | 9.569 | 9.945 | 584,897 | +0.47(+4.99%) |
Oct 14, 2004 | 9.408 | 9.537 | 9.408 | 9.472 | 111,616 | -0.05(-0.53%) |
Oct 13, 2004 | 9.656 | 9.656 | 9.495 | 9.523 | 74,120 | -0.14(-1.42%) |
Oct 12, 2004 | 9.725 | 9.725 | 9.638 | 9.660 | 48,832 | -0.06(-0.66%) |
Oct 11, 2004 | 9.720 | 9.766 | 9.720 | 9.725 | 66,490 | -0.04(-0.42%) |
Oct 08, 2004 | 9.725 | 9.816 | 9.564 | 9.766 | 192,495 | +0.05(+0.52%) |
Oct 07, 2004 | 9.794 | 9.986 | 9.688 | 9.716 | 128,402 | -0.03(-0.33%) |
Oct 06, 2004 | 9.784 | 9.789 | 9.711 | 9.748 | 252,009 | -0.09(-0.93%) |
Oct 05, 2004 | 9.771 | 9.881 | 9.656 | 9.839 | 243,071 | +0.08(+0.80%) |
Oct 04, 2004 | 9.601 | 9.766 | 9.601 | 9.761 | 221,489 | +0.11(+1.19%) |
Oct 01, 2004 | 9.445 | 9.647 | 9.385 | 9.647 | 172,002 | +0.48(+5.20%) |
Sep 30, 2004 | 8.977 | 9.312 | 8.968 | 9.170 | 543,695 | +0.19(+2.15%) |
Sep 29, 2004 | 9.018 | 9.018 | 8.959 | 8.977 | 298,007 | -0.04(-0.41%) |
Sep 28, 2004 | 8.991 | 9.050 | 8.963 | 9.014 | 382,592 | -0.05(-0.51%) |
Sep 27, 2004 | 9.128 | 9.128 | 9.037 | 9.060 | 252,009 | +0.00(+0.00%) |
Sep 24, 2004 | 9.092 | 9.206 | 9.014 | 9.060 | 211,025 | +0.01(+0.15%) |
Sep 23, 2004 | 9.266 | 9.344 | 8.954 | 9.046 | 571,817 | -0.24(-2.62%) |
Sep 22, 2004 | 9.353 | 9.454 | 9.220 | 9.289 | 75,646 | -0.09(-0.98%) |
Sep 21, 2004 | 9.477 | 9.537 | 9.372 | 9.381 | 487,014 | -0.12(-1.26%) |
Sep 20, 2004 | 9.527 | 9.610 | 9.495 | 9.500 | 209,281 | +0.03(+0.34%) |
Sep 17, 2004 | 9.445 | 9.573 | 9.440 | 9.468 | 351,418 | +0.03(+0.34%) |
Sep 16, 2004 | 9.541 | 9.633 | 9.266 | 9.436 | 299,315 | -0.00(-0.05%) |
Sep 15, 2004 | 9.564 | 9.729 | 9.417 | 9.440 | 389,786 | -0.08(-0.82%) |
Sep 14, 2004 | 9.706 | 9.725 | 9.518 | 9.518 | 156,960 | -0.15(-1.52%) |
Sep 13, 2004 | 9.849 | 9.849 | 9.660 | 9.665 | 40,112 | -0.14(-1.45%) |
Sep 10, 2004 | 9.890 | 9.890 | 9.771 | 9.807 | 132,980 | +0.02(+0.23%) |
Sep 09, 2004 | 9.587 | 9.816 | 9.587 | 9.784 | 191,623 | +0.17(+1.81%) |
Sep 08, 2004 | 9.404 | 9.674 | 9.358 | 9.610 | 355,778 | +0.22(+2.29%) |
Sep 07, 2004 | 9.422 | 9.463 | 9.385 | 9.394 | 65,182 | -0.03(-0.29%) |
Sep 03, 2004 | 9.491 | 9.624 | 9.394 | 9.422 | 85,456 | -0.05(-0.48%) |
Sep 02, 2004 | 9.436 | 9.550 | 9.376 | 9.468 | 167,424 | +0.10(+1.08%) |
Sep 01, 2004 | 9.220 | 9.537 | 9.220 | 9.367 | 129,710 | -0.08(-0.87%) |
Aug 31, 2004 | 9.816 | 9.830 | 9.326 | 9.449 | 318,499 | -0.25(-2.60%) |
Aug 30, 2004 | 9.537 | 9.702 | 9.422 | 9.702 | 136,468 | +0.20(+2.12%) |
Aug 27, 2004 | 9.422 | 9.537 | 9.422 | 9.500 | 132,108 | +0.09(+0.93%) |
Aug 26, 2004 | 9.541 | 9.569 | 9.234 | 9.413 | 538,245 | -0.23(-2.38%) |
Aug 25, 2004 | 9.702 | 9.716 | 9.605 | 9.642 | 490,938 | -0.06(-0.61%) |
Aug 24, 2004 | 9.679 | 9.771 | 9.679 | 9.702 | 312,177 | +0.21(+2.17%) |
Aug 23, 2004 | 9.633 | 9.881 | 9.495 | 9.495 | 564,841 | -0.11(-1.10%) |
Aug 20, 2004 | 9.390 | 9.601 | 9.335 | 9.601 | 346,404 | +0.19(+2.00%) |
Aug 19, 2004 | 9.101 | 9.431 | 9.101 | 9.413 | 655,965 | +0.37(+4.11%) |
Aug 18, 2004 | 8.853 | 9.064 | 8.766 | 9.041 | 273,809 | +0.17(+1.86%) |
Aug 17, 2004 | 8.798 | 8.940 | 8.798 | 8.876 | 124,696 | +0.08(+0.89%) |
Aug 16, 2004 | 8.697 | 8.807 | 8.624 | 8.798 | 220,617 | +0.10(+1.16%) |
Aug 13, 2004 | 8.844 | 8.945 | 8.679 | 8.697 | 426,846 | -0.15(-1.66%) |
Aug 12, 2004 | 8.651 | 8.876 | 8.624 | 8.844 | 397,634 | +0.24(+2.83%) |
Aug 11, 2004 | 8.569 | 8.624 | 8.459 | 8.601 | 417,690 | +0.05(+0.59%) |
Aug 10, 2004 | 8.601 | 8.679 | 8.509 | 8.550 | 304,765 | +0.06(+0.76%) |
Aug 09, 2004 | 8.509 | 8.537 | 8.394 | 8.486 | 147,150 | +0.02(+0.27%) |
Aug 06, 2004 | 8.376 | 8.486 | 8.362 | 8.463 | 149,330 | +0.09(+1.10%) |
Aug 05, 2004 | 8.706 | 8.706 | 8.372 | 8.372 | 371,256 | -0.34(-3.90%) |
Aug 04, 2004 | 8.734 | 8.761 | 8.693 | 8.711 | 599,721 | +0.00(+0.00%) |
Aug 03, 2004 | 8.734 | 8.734 | 8.683 | 8.711 | 287,979 | +0.02(+0.26%) |
Aug 02, 2004 | 8.642 | 8.757 | 8.633 | 8.688 | 339,427 | +0.00(+0.00%) |
Jul 30, 2004 | 8.738 | 8.794 | 8.670 | 8.688 | 480,910 | -0.03(-0.32%) |
Jul 29, 2004 | 8.784 | 8.835 | 8.688 | 8.716 | 383,900 | +0.00(+0.00%) |
Jul 28, 2004 | 8.615 | 8.752 | 8.564 | 8.716 | 686,703 | +0.22(+2.54%) |
Jul 27, 2004 | 8.298 | 8.523 | 8.294 | 8.500 | 544,567 | +0.33(+4.10%) |
Jul 26, 2004 | 8.133 | 8.211 | 8.050 | 8.165 | 222,579 | -0.01(-0.17%) |
Jul 23, 2004 | 8.170 | 8.353 | 8.151 | 8.179 | 52,756 | +0.07(+0.91%) |
Jul 22, 2004 | 8.165 | 8.165 | 8.046 | 8.105 | 144,316 | -0.11(-1.28%) |
Jul 21, 2004 | 8.477 | 8.486 | 8.147 | 8.211 | 414,856 | -0.25(-2.98%) |
Jul 20, 2004 | 8.394 | 8.601 | 8.381 | 8.463 | 343,351 | +0.02(+0.27%) |
Jul 19, 2004 | 8.697 | 8.743 | 8.440 | 8.440 | 321,987 | -0.23(-2.70%) |
Jul 16, 2004 | 8.720 | 8.766 | 8.619 | 8.674 | 485,924 | +0.10(+1.12%) |
Jul 15, 2004 | 8.610 | 8.743 | 8.518 | 8.578 | 758,208 | -0.01(-0.11%) |
Jul 14, 2004 | 8.376 | 8.716 | 8.372 | 8.587 | 515,572 | +0.21(+2.52%) |
Jul 13, 2004 | 8.303 | 8.427 | 8.266 | 8.376 | 417,036 | +0.10(+1.16%) |
Jul 12, 2004 | 8.096 | 8.312 | 8.092 | 8.280 | 806,386 | +0.18(+2.27%) |
Jul 09, 2004 | 8.073 | 8.151 | 8.060 | 8.096 | 110,526 | +0.05(+0.57%) |
Jul 08, 2004 | 8.050 | 8.096 | 7.913 | 8.050 | 179,633 | +0.06(+0.80%) |
Jul 07, 2004 | 8.119 | 8.165 | 7.982 | 7.986 | 361,882 | -0.02(-0.23%) |
Jul 06, 2004 | 8.170 | 8.280 | 7.991 | 8.005 | 762,132 | -0.05(-0.63%) |
Jul 02, 2004 | 8.096 | 8.202 | 7.894 | 8.055 | 500,094 | -0.05(-0.62%) |
Jul 01, 2004 | 8.119 | 8.142 | 7.972 | 8.105 | 477,422 | +0.17(+2.14%) |
Jun 30, 2004 | 7.321 | 7.936 | 7.321 | 7.936 | 768,018 | +0.61(+8.40%) |
Jun 29, 2004 | 7.339 | 7.339 | 7.110 | 7.321 | 243,289 | +0.17(+2.44%) |
Jun 28, 2004 | 6.881 | 7.202 | 6.876 | 7.147 | 929,775 | +0.27(+3.87%) |
Jun 25, 2004 | 6.995 | 6.995 | 6.881 | 6.881 | 162,410 | -0.03(-0.46%) |
Jun 24, 2004 | 6.972 | 7.023 | 6.881 | 6.913 | 331,143 | -0.01(-0.20%) |
Jun 23, 2004 | 6.881 | 6.931 | 6.835 | 6.927 | 287,543 | +0.10(+1.41%) |
Jun 22, 2004 | 7.073 | 7.073 | 6.821 | 6.830 | 310,433 | -0.13(-1.85%) |
Jun 21, 2004 | 7.110 | 7.110 | 6.959 | 6.959 | 116,848 | -0.07(-0.98%) |
Jun 18, 2004 | 6.986 | 7.050 | 6.945 | 7.027 | 129,492 | +0.04(+0.59%) |
Jun 17, 2004 | 7.124 | 7.142 | 6.968 | 6.986 | 542,823 | -0.14(-1.93%) |
Jun 16, 2004 | 7.119 | 7.280 | 7.101 | 7.124 | 233,915 | +0.07(+0.98%) |
Jun 15, 2004 | 7.018 | 7.096 | 6.977 | 7.055 | 297,135 | +0.13(+1.85%) |
Jun 14, 2004 | 7.211 | 7.211 | 6.830 | 6.927 | 286,017 | -0.32(-4.37%) |
Jun 10, 2004 | 7.202 | 7.243 | 7.147 | 7.243 | 26,814 | +0.03(+0.45%) |
Jun 09, 2004 | 7.252 | 7.284 | 7.142 | 7.211 | 245,905 | -0.04(-0.57%) |
Jun 08, 2004 | 7.289 | 7.316 | 7.133 | 7.252 | 276,643 | -0.07(-1.00%) |
Jun 07, 2004 | 7.179 | 7.362 | 7.083 | 7.326 | 405,918 | +0.29(+4.17%) |
Jun 04, 2004 | 6.908 | 7.202 | 6.894 | 7.032 | 1,898,136 | +0.24(+3.51%) |
Jun 03, 2004 | 6.771 | 6.872 | 6.738 | 6.794 | 601,465 | -0.09(-1.33%) |
Jun 02, 2004 | 6.881 | 6.899 | 6.826 | 6.885 | 265,307 | +0.08(+1.21%) |
Jun 01, 2004 | 6.858 | 6.876 | 6.711 | 6.803 | 523,421 | -0.08(-1.13%) |
May 28, 2004 | 7.101 | 7.101 | 6.766 | 6.881 | 2,050,737 | -0.22(-3.10%) |
May 27, 2004 | 6.972 | 7.105 | 6.881 | 7.101 | 739,678 | +0.13(+1.84%) |
May 26, 2004 | 6.954 | 7.128 | 6.908 | 6.972 | 409,842 | -0.15(-2.12%) |
May 25, 2004 | 6.936 | 7.170 | 6.835 | 7.124 | 232,825 | +0.19(+2.71%) |
May 24, 2004 | 6.922 | 7.087 | 6.890 | 6.936 | 525,601 | +0.06(+0.87%) |
May 21, 2004 | 6.697 | 6.913 | 6.674 | 6.876 | 470,010 | +0.22(+3.38%) |
May 20, 2004 | 6.738 | 6.775 | 6.486 | 6.651 | 533,449 | -0.09(-1.29%) |
May 19, 2004 | 6.835 | 7.151 | 6.725 | 6.738 | 963,347 | +0.27(+4.18%) |
May 18, 2004 | 6.248 | 6.500 | 6.248 | 6.468 | 405,482 | +0.33(+5.46%) |
May 17, 2004 | 6.491 | 6.491 | 6.133 | 6.133 | 434,476 | -0.49(-7.35%) |
May 14, 2004 | 6.982 | 6.991 | 6.619 | 6.619 | 413,548 | -0.36(-5.19%) |
May 13, 2004 | 7.179 | 7.289 | 6.936 | 6.982 | 300,841 | -0.31(-4.28%) |
May 12, 2004 | 7.514 | 7.550 | 6.972 | 7.294 | 680,817 | -0.29(-3.81%) |
May 11, 2004 | 7.252 | 7.670 | 7.252 | 7.583 | 543,041 | +0.33(+4.55%) |
May 10, 2004 | 7.445 | 7.445 | 7.234 | 7.252 | 942,637 | -0.38(-4.93%) |
May 07, 2004 | 7.936 | 7.945 | 7.560 | 7.628 | 515,790 | -0.35(-4.43%) |
May 06, 2004 | 8.174 | 8.188 | 7.798 | 7.982 | 686,921 | -0.28(-3.44%) |
May 05, 2004 | 8.073 | 8.284 | 8.027 | 8.266 | 656,183 | +0.26(+3.27%) |
May 04, 2004 | 7.794 | 8.005 | 7.752 | 8.005 | 321,769 | +0.25(+3.25%) |
May 03, 2004 | 7.982 | 8.105 | 7.752 | 7.752 | 248,521 | -0.41(-5.06%) |
Apr 30, 2004 | 8.284 | 8.339 | 8.165 | 8.165 | 519,278 | -0.17(-1.98%) |
Apr 29, 2004 | 8.830 | 8.853 | 8.266 | 8.330 | 416,164 | -0.59(-6.58%) |
Apr 28, 2004 | 9.174 | 9.174 | 8.917 | 8.917 | 187,263 | -0.30(-3.28%) |
Apr 27, 2004 | 9.362 | 9.362 | 9.147 | 9.220 | 320,243 | -0.10(-1.03%) |
Apr 26, 2004 | 9.587 | 9.587 | 9.266 | 9.316 | 187,917 | -0.27(-2.82%) |
Apr 23, 2004 | 9.381 | 9.633 | 9.381 | 9.587 | 189,443 | +0.16(+1.70%) |
Apr 22, 2004 | 9.266 | 9.472 | 9.243 | 9.427 | 156,306 | +0.07(+0.74%) |
Apr 21, 2004 | 9.422 | 9.422 | 9.105 | 9.358 | 352,508 | -0.18(-1.88%) |
Apr 20, 2004 | 9.587 | 9.679 | 9.463 | 9.537 | 246,341 | -0.18(-1.89%) |
Apr 19, 2004 | 9.784 | 9.794 | 9.605 | 9.720 | 148,240 | -0.04(-0.42%) |
Apr 16, 2004 | 9.702 | 9.862 | 9.674 | 9.761 | 76,518 | -0.06(-0.56%) |
Apr 15, 2004 | 9.899 | 9.954 | 9.647 | 9.816 | 326,565 | -0.08(-0.83%) |
Apr 14, 2004 | 9.922 | 10.27 | 9.862 | 9.899 | 161,974 | -0.01(-0.09%) |
Apr 13, 2004 | 9.991 | 9.995 | 9.867 | 9.908 | 204,049 | +0.01(+0.09%) |
Apr 12, 2004 | 9.899 | 10.05 | 9.862 | 9.899 | 113,360 | -0.05(-0.46%) |
Apr 08, 2004 | 10.000 | 10.000 | 9.885 | 9.945 | 51,012 | -0.01(-0.14%) |
Apr 07, 2004 | 9.977 | 10.02 | 9.862 | 9.959 | 487,014 | -0.13(-1.32%) |
Apr 06, 2004 | 9.940 | 10.14 | 9.940 | 10.09 | 220,835 | +0.20(+1.99%) |
Apr 05, 2004 | 10.000 | 10.000 | 9.862 | 9.894 | 151,074 | -0.01(-0.14%) |
Apr 02, 2004 | 9.899 | 10.05 | 9.894 | 9.908 | 119,246 | +0.01(+0.14%) |
Apr 01, 2004 | 9.656 | 9.954 | 9.656 | 9.894 | 421,832 | +0.24(+2.47%) |
Mar 31, 2004 | 9.445 | 9.798 | 9.440 | 9.656 | 466,304 | +0.17(+1.74%) |
Mar 30, 2004 | 9.587 | 9.670 | 9.482 | 9.491 | 276,861 | -0.00(-0.05%) |
Mar 29, 2004 | 9.385 | 9.633 | 9.358 | 9.495 | 252,663 | +0.41(+4.49%) |
Mar 26, 2004 | 8.991 | 9.188 | 8.945 | 9.087 | 291,903 | +0.11(+1.23%) |
Mar 25, 2004 | 8.927 | 9.037 | 8.839 | 8.977 | 429,462 | +0.12(+1.40%) |
Mar 24, 2004 | 8.945 | 9.073 | 8.853 | 8.853 | 189,661 | -0.12(-1.38%) |
Mar 23, 2004 | 9.073 | 9.174 | 8.913 | 8.977 | 216,039 | +0.02(+0.20%) |
Mar 22, 2004 | 9.119 | 9.151 | 8.890 | 8.959 | 205,139 | -0.26(-2.84%) |
Mar 19, 2004 | 9.211 | 9.243 | 9.170 | 9.220 | 760,170 | -0.11(-1.13%) |
Mar 18, 2004 | 9.564 | 9.628 | 9.124 | 9.326 | 125,568 | -0.12(-1.31%) |
Mar 17, 2004 | 9.399 | 9.587 | 9.312 | 9.449 | 276,861 | +0.09(+0.93%) |
Mar 16, 2004 | 9.651 | 9.743 | 9.289 | 9.362 | 162,410 | -0.01(-0.15%) |
Mar 15, 2004 | 9.752 | 9.977 | 9.344 | 9.376 | 274,245 | -0.44(-4.49%) |
Mar 12, 2004 | 9.651 | 9.936 | 9.633 | 9.816 | 288,415 | +0.17(+1.71%) |
Mar 11, 2004 | 9.849 | 9.991 | 9.642 | 9.651 | 131,236 | -0.13(-1.31%) |
Mar 10, 2004 | 9.931 | 10.07 | 9.771 | 9.780 | 157,832 | -0.06(-0.61%) |
Mar 09, 2004 | 10.13 | 10.13 | 9.821 | 9.839 | 104,640 | -0.29(-2.85%) |
Mar 08, 2004 | 10.36 | 10.62 | 10.13 | 10.13 | 338,337 | -0.12(-1.16%) |
Mar 05, 2004 | 9.954 | 10.34 | 9.954 | 10.25 | 177,671 | +0.29(+2.95%) |
Mar 04, 2004 | 10.23 | 10.23 | 9.936 | 9.954 | 416,382 | -0.23(-2.25%) |
Mar 03, 2004 | 10.30 | 10.30 | 10.11 | 10.18 | 172,874 | -0.14(-1.38%) |
Mar 02, 2004 | 10.33 | 10.50 | 10.21 | 10.33 | 117,720 | -0.12(-1.19%) |
Mar 01, 2004 | 10.58 | 10.60 | 10.17 | 10.45 | 763,222 | -0.10(-0.96%) |
Feb 27, 2004 | 9.931 | 10.60 | 9.904 | 10.55 | 866,337 | +0.55(+5.50%) |
Feb 26, 2004 | 10.000 | 10.02 | 9.917 | 10.000 | 238,275 | -0.02(-0.23%) |
Feb 25, 2004 | 10.000 | 10.09 | 9.954 | 10.02 | 222,579 | -0.07(-0.68%) |
Feb 24, 2004 | 10.17 | 10.17 | 10.02 | 10.09 | 576,177 | -0.08(-0.81%) |
Feb 23, 2004 | 10.29 | 10.35 | 10.02 | 10.17 | 81,314 | +0.00(+0.00%) |
Feb 20, 2004 | 9.748 | 10.36 | 9.541 | 10.17 | 185,083 | +0.06(+0.59%) |
Feb 19, 2004 | 10.25 | 10.37 | 10.09 | 10.11 | 281,657 | -0.32(-3.08%) |
Feb 18, 2004 | 10.06 | 10.44 | 10.06 | 10.44 | 393,056 | +0.30(+2.99%) |
Feb 17, 2004 | 10.42 | 10.45 | 9.702 | 10.13 | 1,236,285 | -0.56(-5.19%) |
Feb 13, 2004 | 11.11 | 11.12 | 10.58 | 10.69 | 337,029 | -0.31(-2.84%) |
Feb 12, 2004 | 11.04 | 11.14 | 10.93 | 11.00 | 279,041 | +0.07(+0.67%) |
Feb 11, 2004 | 10.73 | 11.07 | 10.65 | 10.93 | 308,471 | +0.31(+2.89%) |
Feb 10, 2004 | 10.85 | 10.86 | 10.57 | 10.62 | 139,302 | -0.18(-1.70%) |
Feb 09, 2004 | 10.76 | 10.89 | 10.71 | 10.80 | 107,474 | -0.05(-0.51%) |
Feb 06, 2004 | 10.53 | 10.87 | 10.53 | 10.86 | 327,437 | +0.24(+2.25%) |
Feb 05, 2004 | 10.50 | 10.86 | 10.45 | 10.62 | 375,834 | -0.07(-0.69%) |
Feb 04, 2004 | 10.55 | 10.69 | 10.50 | 10.69 | 670,353 | +0.14(+1.35%) |
Feb 03, 2004 | 10.37 | 10.57 | 10.36 | 10.55 | 399,814 | +0.21(+2.00%) |
Feb 02, 2004 | 10.45 | 10.46 | 10.08 | 10.34 | 827,096 | -0.20(-1.91%) |
Jan 30, 2004 | 10.60 | 10.69 | 10.51 | 10.55 | 507,070 | -0.26(-2.42%) |
Jan 29, 2004 | 11.17 | 11.22 | 10.68 | 10.81 | 590,347 | -0.69(-5.99%) |
Jan 28, 2004 | 11.94 | 11.94 | 11.44 | 11.50 | 181,813 | -0.42(-3.54%) |
Jan 27, 2004 | 11.95 | 12.02 | 11.88 | 11.92 | 181,595 | -0.06(-0.50%) |
Jan 26, 2004 | 11.94 | 12.08 | 11.94 | 11.98 | 145,842 | +0.10(+0.81%) |
Jan 23, 2004 | 11.40 | 11.94 | 11.33 | 11.88 | 161,538 | +0.50(+4.44%) |
Jan 22, 2004 | 11.31 | 11.39 | 11.25 | 11.38 | 404,174 | -0.19(-1.66%) |
Jan 21, 2004 | 11.76 | 11.77 | 11.40 | 11.57 | 230,427 | -0.36(-3.00%) |
Jan 20, 2004 | 12.01 | 12.01 | 11.81 | 11.93 | 229,991 | -0.01(-0.12%) |
Jan 16, 2004 | 11.83 | 11.94 | 11.70 | 11.94 | 190,315 | +0.04(+0.35%) |
Jan 15, 2004 | 12.16 | 12.17 | 11.89 | 11.90 | 175,491 | -0.52(-4.17%) |
Jan 14, 2004 | 12.54 | 12.54 | 11.93 | 12.42 | 634,819 | -0.15(-1.17%) |
Jan 13, 2004 | 12.68 | 12.97 | 12.55 | 12.56 | 434,694 | -0.16(-1.26%) |
Jan 12, 2004 | 12.56 | 12.72 | 12.50 | 12.72 | 224,977 | +0.21(+1.69%) |
Jan 09, 2004 | 12.44 | 12.55 | 12.41 | 12.51 | 178,979 | +0.11(+0.89%) |
Jan 08, 2004 | 12.46 | 12.49 | 12.35 | 12.40 | 406,136 | +0.02(+0.15%) |
Jan 07, 2004 | 12.01 | 12.61 | 12.01 | 12.39 | 601,901 | +0.39(+3.25%) |
Jan 06, 2004 | 12.06 | 12.09 | 11.75 | 12.00 | 402,212 | -0.06(-0.46%) |
Jan 05, 2004 | 11.60 | 12.06 | 11.56 | 12.05 | 192,059 | +0.55(+4.75%) |