Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.05 | 11.10 | 11.01 | 11.03 | 1,373,275 | -0.02(-0.18%) |
Dec 30, 2004 | 11.01 | 11.08 | 10.99 | 11.05 | 2,091,536 | +0.06(+0.56%) |
Dec 29, 2004 | 10.99 | 11.05 | 10.98 | 10.99 | 1,938,349 | +0.01(+0.06%) |
Dec 28, 2004 | 10.86 | 11.01 | 10.85 | 10.98 | 3,366,289 | +0.09(+0.81%) |
Dec 27, 2004 | 10.99 | 11.05 | 10.89 | 10.89 | 2,351,190 | -0.08(-0.73%) |
Dec 23, 2004 | 11.01 | 11.06 | 10.97 | 10.97 | 2,507,873 | -0.01(-0.07%) |
Dec 22, 2004 | 11.10 | 11.15 | 10.98 | 10.98 | 4,123,323 | -0.10(-0.91%) |
Dec 21, 2004 | 11.03 | 11.09 | 10.97 | 11.08 | 3,586,852 | +0.12(+1.13%) |
Dec 20, 2004 | 11.05 | 11.07 | 10.86 | 10.96 | 3,327,516 | -0.07(-0.64%) |
Dec 17, 2004 | 10.97 | 11.13 | 10.97 | 11.03 | 5,554,123 | +0.01(+0.10%) |
Dec 16, 2004 | 10.96 | 11.09 | 10.94 | 11.02 | 3,843,646 | +0.04(+0.33%) |
Dec 15, 2004 | 10.85 | 11.01 | 10.83 | 10.98 | 3,159,392 | +0.09(+0.87%) |
Dec 14, 2004 | 10.88 | 10.98 | 10.87 | 10.89 | 3,578,271 | -0.03(-0.32%) |
Dec 13, 2004 | 10.85 | 10.96 | 10.75 | 10.92 | 2,632,774 | +0.17(+1.61%) |
Dec 10, 2004 | 10.80 | 10.87 | 10.75 | 10.75 | 2,910,226 | -0.06(-0.51%) |
Dec 09, 2004 | 10.73 | 10.84 | 10.62 | 10.80 | 5,374,240 | +0.01(+0.09%) |
Dec 08, 2004 | 10.78 | 10.91 | 10.74 | 10.79 | 3,176,236 | +0.06(+0.53%) |
Dec 07, 2004 | 10.85 | 10.95 | 10.74 | 10.74 | 4,792,322 | -0.11(-1.01%) |
Dec 06, 2004 | 10.70 | 10.99 | 10.65 | 10.85 | 7,005,899 | +0.14(+1.31%) |
Dec 03, 2004 | 10.70 | 10.79 | 10.63 | 10.71 | 3,906,574 | +0.08(+0.74%) |
Dec 02, 2004 | 10.67 | 10.69 | 10.58 | 10.63 | 2,773,565 | -0.06(-0.57%) |
Dec 01, 2004 | 10.48 | 10.69 | 10.43 | 10.69 | 3,770,549 | +0.18(+1.69%) |
Nov 30, 2004 | 10.54 | 10.63 | 10.48 | 10.51 | 3,274,441 | -0.07(-0.64%) |
Nov 29, 2004 | 10.62 | 10.67 | 10.42 | 10.58 | 4,245,364 | -0.02(-0.19%) |
Nov 26, 2004 | 10.68 | 10.68 | 10.55 | 10.60 | 1,709,841 | -0.05(-0.43%) |
Nov 24, 2004 | 10.66 | 10.76 | 10.56 | 10.65 | 3,698,087 | -0.06(-0.54%) |
Nov 23, 2004 | 10.75 | 10.80 | 10.62 | 10.70 | 4,005,732 | -0.02(-0.16%) |
Nov 22, 2004 | 10.59 | 10.74 | 10.54 | 10.72 | 3,465,129 | +0.13(+1.22%) |
Nov 19, 2004 | 10.71 | 10.73 | 10.58 | 10.59 | 2,996,671 | -0.11(-1.03%) |
Nov 18, 2004 | 10.59 | 10.71 | 10.56 | 10.70 | 3,134,920 | +0.09(+0.81%) |
Nov 17, 2004 | 10.73 | 10.85 | 10.56 | 10.62 | 3,455,277 | -0.09(-0.84%) |
Nov 16, 2004 | 10.70 | 10.76 | 10.65 | 10.71 | 2,399,180 | +0.00(+0.01%) |
Nov 15, 2004 | 10.78 | 10.80 | 10.64 | 10.70 | 2,728,754 | -0.09(-0.84%) |
Nov 12, 2004 | 10.64 | 10.80 | 10.59 | 10.80 | 2,922,938 | +0.08(+0.76%) |
Nov 11, 2004 | 10.62 | 10.75 | 10.56 | 10.71 | 2,788,185 | +0.10(+0.92%) |
Nov 10, 2004 | 10.63 | 10.70 | 10.58 | 10.62 | 2,246,311 | +0.04(+0.42%) |
Nov 09, 2004 | 10.60 | 10.65 | 10.49 | 10.57 | 3,990,477 | -0.11(-1.06%) |
Nov 08, 2004 | 10.61 | 10.72 | 10.56 | 10.69 | 2,902,598 | +0.08(+0.73%) |
Nov 05, 2004 | 10.74 | 10.78 | 10.55 | 10.61 | 5,469,585 | -0.10(-0.97%) |
Nov 04, 2004 | 10.43 | 10.76 | 10.41 | 10.71 | 5,810,599 | +0.27(+2.61%) |
Nov 03, 2004 | 10.43 | 10.56 | 10.37 | 10.44 | 7,902,453 | +0.13(+1.27%) |
Nov 02, 2004 | 10.30 | 10.37 | 10.21 | 10.31 | 11,853,840 | +0.20(+1.95%) |
Nov 01, 2004 | 10.10 | 10.23 | 10.05 | 10.11 | 4,986,507 | +0.04(+0.36%) |
Oct 29, 2004 | 10.02 | 10.15 | 10.02 | 10.08 | 3,137,463 | +0.00(+0.05%) |
Oct 28, 2004 | 10.23 | 10.23 | 10.01 | 10.07 | 4,389,016 | -0.11(-1.05%) |
Oct 27, 2004 | 9.971 | 10.24 | 9.971 | 10.18 | 6,961,405 | +0.23(+2.34%) |
Oct 26, 2004 | 9.793 | 9.946 | 9.779 | 9.946 | 3,065,001 | +0.16(+1.61%) |
Oct 25, 2004 | 9.746 | 9.817 | 9.664 | 9.789 | 3,993,019 | +0.02(+0.16%) |
Oct 22, 2004 | 9.852 | 9.880 | 9.754 | 9.773 | 4,213,582 | -0.08(-0.78%) |
Oct 21, 2004 | 9.757 | 9.872 | 9.672 | 9.850 | 3,681,879 | +0.09(+0.92%) |
Oct 20, 2004 | 9.742 | 9.803 | 9.631 | 9.760 | 3,218,823 | +0.00(+0.05%) |
Oct 19, 2004 | 9.921 | 9.976 | 9.754 | 9.756 | 3,521,700 | -0.16(-1.65%) |
Oct 18, 2004 | 9.863 | 9.976 | 9.776 | 9.919 | 3,296,052 | +0.02(+0.17%) |
Oct 15, 2004 | 9.833 | 9.951 | 9.804 | 9.902 | 3,249,651 | +0.13(+1.35%) |
Oct 14, 2004 | 9.836 | 9.864 | 9.749 | 9.770 | 3,187,042 | -0.09(-0.94%) |
Oct 13, 2004 | 9.970 | 10.02 | 9.784 | 9.863 | 2,988,090 | -0.06(-0.60%) |
Oct 12, 2004 | 9.885 | 9.952 | 9.793 | 9.922 | 2,845,391 | +0.02(+0.19%) |
Oct 11, 2004 | 9.893 | 10.000 | 9.889 | 9.904 | 1,895,127 | +0.00(+0.02%) |
Oct 08, 2004 | 9.894 | 9.970 | 9.814 | 9.902 | 3,356,755 | -0.03(-0.27%) |
Oct 07, 2004 | 9.990 | 10.05 | 9.929 | 9.929 | 1,986,339 | -0.10(-1.00%) |
Oct 06, 2004 | 9.911 | 10.04 | 9.861 | 10.03 | 3,476,889 | +0.14(+1.45%) |
Oct 05, 2004 | 10.01 | 10.04 | 9.860 | 9.886 | 4,291,129 | -0.16(-1.57%) |
Oct 04, 2004 | 10.07 | 10.12 | 9.996 | 10.04 | 4,366,133 | -0.01(-0.09%) |
Oct 01, 2004 | 9.762 | 10.07 | 9.731 | 10.05 | 5,485,793 | +0.32(+3.25%) |
Sep 30, 2004 | 9.782 | 9.808 | 9.675 | 9.737 | 6,040,379 | -0.05(-0.47%) |
Sep 29, 2004 | 9.707 | 9.792 | 9.707 | 9.782 | 4,142,392 | +0.01(+0.14%) |
Sep 28, 2004 | 9.660 | 9.789 | 9.613 | 9.768 | 3,269,356 | +0.12(+1.22%) |
Sep 27, 2004 | 9.754 | 9.754 | 9.616 | 9.650 | 4,235,829 | -0.10(-1.05%) |
Sep 24, 2004 | 9.789 | 9.825 | 9.753 | 9.753 | 3,404,427 | -0.03(-0.26%) |
Sep 23, 2004 | 9.833 | 9.849 | 9.771 | 9.778 | 3,047,204 | -0.06(-0.56%) |
Sep 22, 2004 | 9.940 | 9.959 | 9.795 | 9.833 | 3,643,741 | -0.11(-1.15%) |
Sep 21, 2004 | 9.885 | 9.967 | 9.844 | 9.948 | 2,329,897 | +0.10(+0.97%) |
Sep 20, 2004 | 9.849 | 9.897 | 9.801 | 9.852 | 3,073,264 | -0.02(-0.18%) |
Sep 17, 2004 | 9.888 | 9.943 | 9.830 | 9.869 | 3,975,221 | +0.01(+0.06%) |
Sep 16, 2004 | 9.849 | 9.915 | 9.830 | 9.863 | 2,723,986 | +0.04(+0.38%) |
Sep 15, 2004 | 9.943 | 9.965 | 9.809 | 9.825 | 4,651,531 | -0.16(-1.56%) |
Sep 14, 2004 | 10.07 | 10.07 | 9.938 | 9.981 | 2,590,187 | -0.09(-0.91%) |
Sep 13, 2004 | 10.01 | 10.11 | 9.932 | 10.07 | 3,357,073 | +0.05(+0.53%) |
Sep 10, 2004 | 9.860 | 10.03 | 9.833 | 10.02 | 4,533,304 | +0.19(+1.89%) |
Sep 09, 2004 | 9.896 | 9.900 | 9.781 | 9.833 | 3,003,981 | -0.04(-0.40%) |
Sep 08, 2004 | 9.913 | 9.957 | 9.841 | 9.872 | 2,919,760 | -0.07(-0.71%) |
Sep 07, 2004 | 9.838 | 9.971 | 9.838 | 9.943 | 5,415,556 | +0.14(+1.40%) |
Sep 03, 2004 | 9.831 | 9.847 | 9.756 | 9.806 | 3,078,985 | -0.03(-0.26%) |
Sep 02, 2004 | 9.778 | 9.833 | 9.716 | 9.831 | 2,787,867 | +0.07(+0.69%) |
Sep 01, 2004 | 9.797 | 9.853 | 9.674 | 9.764 | 4,000,647 | -0.03(-0.31%) |
Aug 31, 2004 | 9.765 | 9.809 | 9.724 | 9.793 | 2,930,884 | +0.06(+0.61%) |
Aug 30, 2004 | 9.782 | 9.815 | 9.734 | 9.734 | 1,764,187 | -0.05(-0.48%) |
Aug 27, 2004 | 9.841 | 9.842 | 9.713 | 9.781 | 2,095,350 | -0.06(-0.61%) |
Aug 26, 2004 | 9.781 | 9.863 | 9.754 | 9.841 | 2,685,213 | +0.06(+0.61%) |
Aug 25, 2004 | 9.724 | 9.808 | 9.646 | 9.781 | 2,225,654 | +0.06(+0.57%) |
Aug 24, 2004 | 9.738 | 9.806 | 9.660 | 9.726 | 2,146,200 | +0.00(+0.00%) |
Aug 23, 2004 | 9.731 | 9.789 | 9.675 | 9.726 | 3,338,957 | +0.03(+0.36%) |
Aug 20, 2004 | 9.691 | 9.720 | 9.515 | 9.691 | 4,560,953 | -0.02(-0.16%) |
Aug 19, 2004 | 9.757 | 9.830 | 9.638 | 9.707 | 3,233,125 | -0.11(-1.17%) |
Aug 18, 2004 | 9.693 | 9.828 | 9.674 | 9.822 | 2,675,043 | +0.13(+1.33%) |
Aug 17, 2004 | 9.677 | 9.753 | 9.668 | 9.693 | 2,776,426 | +0.06(+0.60%) |
Aug 16, 2004 | 9.487 | 9.675 | 9.466 | 9.635 | 3,316,710 | +0.15(+1.61%) |
Aug 13, 2004 | 9.399 | 9.496 | 9.353 | 9.482 | 3,879,242 | +0.09(+0.94%) |
Aug 12, 2004 | 9.529 | 9.529 | 9.334 | 9.394 | 4,534,893 | -0.13(-1.40%) |
Aug 11, 2004 | 9.537 | 9.557 | 9.428 | 9.528 | 3,175,283 | -0.11(-1.13%) |
Aug 10, 2004 | 9.609 | 9.642 | 9.551 | 9.636 | 3,562,698 | +0.10(+1.06%) |
Aug 09, 2004 | 9.539 | 9.647 | 9.474 | 9.535 | 3,722,559 | +0.02(+0.17%) |
Aug 06, 2004 | 9.581 | 9.608 | 9.460 | 9.520 | 4,990,956 | -0.12(-1.29%) |
Aug 05, 2004 | 9.808 | 9.856 | 9.644 | 9.644 | 3,779,766 | -0.15(-1.53%) |
Aug 04, 2004 | 9.878 | 9.888 | 9.644 | 9.793 | 6,987,148 | -0.07(-0.70%) |
Aug 03, 2004 | 9.841 | 9.967 | 9.801 | 9.863 | 13,950,143 | +0.30(+3.11%) |
Aug 02, 2004 | 9.556 | 9.611 | 9.450 | 9.565 | 5,874,798 | +0.02(+0.16%) |
Jul 30, 2004 | 9.534 | 9.644 | 9.487 | 9.550 | 3,445,425 | -0.01(-0.15%) |
Jul 29, 2004 | 9.463 | 9.613 | 9.439 | 9.564 | 4,191,017 | +0.11(+1.16%) |
Jul 28, 2004 | 9.502 | 9.554 | 9.389 | 9.454 | 5,093,610 | -0.06(-0.58%) |
Jul 27, 2004 | 9.299 | 9.534 | 9.252 | 9.509 | 3,985,392 | +0.21(+2.30%) |
Jul 26, 2004 | 9.358 | 9.389 | 9.216 | 9.295 | 3,630,393 | -0.06(-0.67%) |
Jul 23, 2004 | 9.364 | 9.428 | 9.292 | 9.358 | 3,113,945 | -0.06(-0.63%) |
Jul 22, 2004 | 9.449 | 9.496 | 9.282 | 9.417 | 4,992,863 | -0.09(-0.96%) |
Jul 21, 2004 | 9.620 | 9.738 | 9.509 | 9.509 | 4,982,375 | -0.10(-1.03%) |
Jul 20, 2004 | 9.534 | 9.635 | 9.493 | 9.608 | 3,161,299 | +0.07(+0.71%) |
Jul 19, 2004 | 9.568 | 9.570 | 9.400 | 9.540 | 5,803,608 | -0.10(-1.08%) |
Jul 16, 2004 | 9.628 | 9.668 | 9.565 | 9.644 | 4,207,226 | +0.09(+0.91%) |
Jul 15, 2004 | 9.493 | 9.633 | 9.493 | 9.557 | 4,200,234 | +0.06(+0.60%) |
Jul 14, 2004 | 9.471 | 9.573 | 9.424 | 9.501 | 4,117,284 | -0.03(-0.36%) |
Jul 13, 2004 | 9.535 | 9.675 | 9.496 | 9.535 | 4,879,086 | -0.12(-1.25%) |
Jul 12, 2004 | 9.686 | 9.715 | 9.564 | 9.657 | 1,744,800 | -0.03(-0.29%) |
Jul 09, 2004 | 9.581 | 9.732 | 9.581 | 9.685 | 3,374,870 | +0.13(+1.32%) |
Jul 08, 2004 | 9.767 | 9.771 | 9.559 | 9.559 | 3,942,487 | -0.23(-2.35%) |
Jul 07, 2004 | 9.787 | 9.872 | 9.765 | 9.789 | 5,099,967 | +0.00(+0.02%) |
Jul 06, 2004 | 9.754 | 9.830 | 9.737 | 9.787 | 3,512,166 | -0.05(-0.51%) |
Jul 02, 2004 | 9.814 | 9.875 | 9.732 | 9.838 | 3,319,888 | -0.00(-0.02%) |
Jul 01, 2004 | 9.956 | 10.00 | 9.751 | 9.839 | 4,099,805 | -0.16(-1.59%) |
Jun 30, 2004 | 9.896 | 10.03 | 9.817 | 9.998 | 5,261,416 | +0.09(+0.95%) |
Jun 29, 2004 | 9.680 | 9.935 | 9.680 | 9.904 | 5,489,925 | +0.22(+2.31%) |
Jun 28, 2004 | 9.699 | 9.754 | 9.636 | 9.680 | 4,356,599 | +0.02(+0.21%) |
Jun 25, 2004 | 9.650 | 9.751 | 9.630 | 9.660 | 4,471,012 | -0.02(-0.23%) |
Jun 24, 2004 | 9.639 | 9.707 | 9.617 | 9.682 | 3,309,400 | +0.06(+0.67%) |
Jun 23, 2004 | 9.479 | 9.672 | 9.465 | 9.617 | 4,887,349 | +0.15(+1.54%) |
Jun 22, 2004 | 9.447 | 9.495 | 9.400 | 9.471 | 7,620,870 | +0.08(+0.91%) |
Jun 21, 2004 | 9.282 | 9.419 | 9.266 | 9.386 | 4,284,773 | +0.14(+1.51%) |
Jun 18, 2004 | 9.391 | 9.408 | 9.240 | 9.246 | 6,314,971 | -0.17(-1.85%) |
Jun 17, 2004 | 9.595 | 9.605 | 9.402 | 9.421 | 6,208,821 | -0.17(-1.82%) |
Jun 16, 2004 | 9.620 | 9.625 | 9.550 | 9.595 | 1,783,574 | +0.02(+0.16%) |
Jun 15, 2004 | 9.581 | 9.635 | 9.534 | 9.579 | 2,761,806 | +0.08(+0.84%) |
Jun 14, 2004 | 9.565 | 9.617 | 9.452 | 9.499 | 3,205,475 | -0.06(-0.63%) |
Jun 10, 2004 | 9.498 | 9.620 | 9.482 | 9.559 | 2,592,411 | +0.08(+0.83%) |
Jun 09, 2004 | 9.595 | 9.635 | 9.473 | 9.480 | 2,582,559 | -0.11(-1.20%) |
Jun 08, 2004 | 9.520 | 9.602 | 9.520 | 9.595 | 3,112,038 | +0.04(+0.38%) |
Jun 07, 2004 | 9.537 | 9.592 | 9.488 | 9.559 | 5,087,254 | +0.05(+0.55%) |
Jun 04, 2004 | 9.526 | 9.557 | 9.435 | 9.507 | 4,085,185 | +0.10(+1.10%) |
Jun 03, 2004 | 9.436 | 9.499 | 9.403 | 9.403 | 3,043,072 | -0.05(-0.48%) |
Jun 02, 2004 | 9.416 | 9.477 | 9.332 | 9.449 | 3,223,591 | +0.06(+0.59%) |
Jun 01, 2004 | 9.366 | 9.430 | 9.321 | 9.394 | 3,181,003 | +0.00(+0.02%) |
May 28, 2004 | 9.369 | 9.419 | 9.325 | 9.392 | 4,169,088 | +0.04(+0.42%) |
May 27, 2004 | 9.350 | 9.436 | 9.292 | 9.353 | 5,139,376 | +0.04(+0.46%) |
May 26, 2004 | 9.362 | 9.408 | 9.266 | 9.310 | 4,020,033 | -0.05(-0.54%) |
May 25, 2004 | 9.120 | 9.395 | 9.016 | 9.361 | 5,586,858 | +0.26(+2.85%) |
May 24, 2004 | 9.093 | 9.268 | 9.012 | 9.101 | 3,556,024 | +0.03(+0.31%) |
May 21, 2004 | 9.015 | 9.141 | 8.991 | 9.073 | 3,590,348 | +0.12(+1.39%) |
May 20, 2004 | 8.999 | 9.065 | 8.905 | 8.949 | 4,107,114 | -0.08(-0.92%) |
May 19, 2004 | 9.117 | 9.224 | 9.032 | 9.032 | 5,120,307 | +0.02(+0.21%) |
May 18, 2004 | 8.928 | 9.070 | 8.920 | 9.013 | 3,606,239 | +0.11(+1.29%) |
May 17, 2004 | 8.905 | 8.994 | 8.845 | 8.898 | 3,544,583 | -0.12(-1.34%) |
May 14, 2004 | 8.975 | 9.076 | 8.912 | 9.019 | 5,191,497 | -0.02(-0.24%) |
May 13, 2004 | 9.141 | 9.142 | 9.002 | 9.041 | 3,483,563 | -0.11(-1.17%) |
May 12, 2004 | 8.960 | 9.148 | 8.939 | 9.148 | 4,739,247 | +0.02(+0.22%) |
May 11, 2004 | 9.046 | 9.133 | 9.015 | 9.128 | 4,138,896 | +0.04(+0.47%) |
May 10, 2004 | 9.169 | 9.219 | 8.914 | 9.085 | 7,165,760 | -0.08(-0.91%) |
May 07, 2004 | 9.227 | 9.332 | 9.150 | 9.169 | 4,138,260 | -0.14(-1.55%) |
May 06, 2004 | 9.339 | 9.405 | 9.213 | 9.314 | 5,013,203 | -0.03(-0.27%) |
May 05, 2004 | 9.377 | 9.388 | 9.200 | 9.339 | 7,660,279 | -0.04(-0.45%) |
May 04, 2004 | 9.534 | 9.572 | 9.299 | 9.381 | 10,581,629 | -0.14(-1.47%) |
May 03, 2004 | 9.513 | 9.613 | 9.471 | 9.521 | 3,996,197 | +0.05(+0.50%) |
Apr 30, 2004 | 9.550 | 9.613 | 9.430 | 9.474 | 4,780,881 | -0.07(-0.76%) |
Apr 29, 2004 | 9.660 | 9.784 | 9.422 | 9.546 | 3,559,838 | -0.12(-1.24%) |
Apr 28, 2004 | 9.793 | 9.793 | 9.644 | 9.666 | 4,025,754 | -0.17(-1.70%) |
Apr 27, 2004 | 9.771 | 9.921 | 9.707 | 9.833 | 3,961,873 | +0.06(+0.63%) |
Apr 26, 2004 | 9.793 | 9.841 | 9.731 | 9.771 | 2,978,556 | +0.01(+0.06%) |
Apr 23, 2004 | 9.738 | 9.806 | 9.628 | 9.765 | 2,910,543 | -0.08(-0.77%) |
Apr 22, 2004 | 9.628 | 9.913 | 9.622 | 9.841 | 4,749,417 | +0.14(+1.48%) |
Apr 21, 2004 | 9.611 | 9.775 | 9.587 | 9.697 | 3,789,300 | +0.09(+0.90%) |
Apr 20, 2004 | 9.742 | 9.849 | 9.606 | 9.611 | 5,052,612 | -0.13(-1.34%) |
Apr 19, 2004 | 9.801 | 9.825 | 9.653 | 9.742 | 2,491,028 | -0.08(-0.85%) |
Apr 16, 2004 | 9.754 | 9.856 | 9.685 | 9.825 | 5,853,187 | +0.21(+2.21%) |
Apr 15, 2004 | 9.636 | 9.696 | 9.528 | 9.613 | 3,533,777 | +0.03(+0.26%) |
Apr 14, 2004 | 9.542 | 9.652 | 9.495 | 9.587 | 3,303,998 | -0.04(-0.42%) |
Apr 13, 2004 | 9.850 | 9.850 | 9.557 | 9.628 | 3,477,842 | -0.14(-1.40%) |
Apr 12, 2004 | 9.660 | 9.815 | 9.641 | 9.765 | 2,281,907 | +0.13(+1.36%) |
Apr 08, 2004 | 9.793 | 9.814 | 9.589 | 9.635 | 2,859,057 | -0.06(-0.67%) |
Apr 07, 2004 | 9.804 | 9.836 | 9.653 | 9.699 | 3,222,319 | -0.11(-1.08%) |
Apr 06, 2004 | 9.715 | 9.926 | 9.707 | 9.804 | 5,274,764 | +0.02(+0.23%) |
Apr 05, 2004 | 9.605 | 9.782 | 9.534 | 9.782 | 4,577,798 | +0.22(+2.29%) |
Apr 02, 2004 | 9.521 | 9.658 | 9.310 | 9.564 | 6,813,304 | +0.13(+1.40%) |
Apr 01, 2004 | 9.428 | 9.534 | 9.370 | 9.432 | 5,853,822 | +0.00(+0.05%) |
Mar 31, 2004 | 9.521 | 9.534 | 9.384 | 9.427 | 4,583,200 | -0.09(-0.99%) |
Mar 30, 2004 | 9.484 | 9.605 | 9.444 | 9.521 | 6,029,256 | +0.04(+0.40%) |
Mar 29, 2004 | 9.408 | 9.594 | 9.400 | 9.484 | 7,012,573 | +0.11(+1.21%) |
Mar 26, 2004 | 9.408 | 9.493 | 9.370 | 9.370 | 4,374,714 | -0.10(-1.06%) |
Mar 25, 2004 | 9.408 | 9.495 | 9.277 | 9.471 | 4,247,589 | +0.13(+1.36%) |
Mar 24, 2004 | 9.394 | 9.433 | 9.281 | 9.344 | 3,877,970 | -0.05(-0.54%) |
Mar 23, 2004 | 9.383 | 9.439 | 9.317 | 9.394 | 5,436,532 | +0.03(+0.30%) |
Mar 22, 2004 | 9.501 | 9.537 | 9.251 | 9.366 | 6,538,394 | -0.14(-1.42%) |
Mar 19, 2004 | 9.597 | 9.613 | 9.496 | 9.501 | 3,493,097 | -0.18(-1.85%) |
Mar 18, 2004 | 9.691 | 9.748 | 9.579 | 9.680 | 3,694,909 | -0.11(-1.12%) |
Mar 17, 2004 | 9.613 | 9.830 | 9.602 | 9.790 | 3,236,621 | +0.19(+2.00%) |
Mar 16, 2004 | 9.605 | 9.732 | 9.499 | 9.598 | 3,781,037 | +0.06(+0.61%) |
Mar 15, 2004 | 9.550 | 9.652 | 9.439 | 9.540 | 4,756,727 | -0.07(-0.70%) |
Mar 12, 2004 | 9.495 | 9.638 | 9.421 | 9.608 | 4,173,538 | +0.20(+2.09%) |
Mar 11, 2004 | 9.628 | 9.691 | 9.402 | 9.411 | 5,942,810 | -0.31(-3.20%) |
Mar 10, 2004 | 9.993 | 10.01 | 9.699 | 9.723 | 6,739,253 | -0.26(-2.60%) |
Mar 09, 2004 | 9.990 | 10.10 | 9.924 | 9.982 | 5,973,003 | -0.00(-0.02%) |
Mar 08, 2004 | 9.919 | 10.05 | 9.915 | 9.984 | 4,865,102 | +0.06(+0.65%) |
Mar 05, 2004 | 9.797 | 9.952 | 9.743 | 9.919 | 3,599,565 | +0.12(+1.25%) |
Mar 04, 2004 | 9.738 | 9.797 | 9.702 | 9.797 | 2,546,328 | +0.04(+0.42%) |
Mar 03, 2004 | 9.754 | 9.790 | 9.709 | 9.756 | 3,480,067 | -0.02(-0.23%) |
Mar 02, 2004 | 9.968 | 9.970 | 9.759 | 9.778 | 4,496,755 | -0.19(-1.91%) |
Mar 01, 2004 | 9.889 | 10.02 | 9.883 | 9.968 | 3,577,000 | +0.14(+1.41%) |
Feb 27, 2004 | 9.867 | 9.899 | 9.773 | 9.830 | 7,014,798 | -0.02(-0.21%) |
Feb 26, 2004 | 9.852 | 9.867 | 9.814 | 9.850 | 3,670,120 | +0.00(+0.00%) |
Feb 25, 2004 | 9.754 | 9.875 | 9.738 | 9.850 | 2,787,231 | +0.11(+1.18%) |
Feb 24, 2004 | 9.833 | 9.839 | 9.650 | 9.735 | 5,953,616 | -0.11(-1.15%) |
Feb 23, 2004 | 9.954 | 9.960 | 9.762 | 9.849 | 2,139,844 | -0.11(-1.06%) |
Feb 20, 2004 | 9.990 | 10.01 | 9.874 | 9.954 | 3,916,744 | -0.01(-0.14%) |
Feb 19, 2004 | 10.02 | 10.08 | 9.937 | 9.968 | 3,321,795 | -0.05(-0.46%) |
Feb 18, 2004 | 10.06 | 10.09 | 9.927 | 10.01 | 2,318,137 | -0.06(-0.62%) |
Feb 17, 2004 | 10.15 | 10.18 | 10.05 | 10.08 | 3,008,430 | +0.05(+0.50%) |
Feb 13, 2004 | 10.13 | 10.24 | 9.995 | 10.03 | 2,205,313 | -0.07(-0.72%) |
Feb 12, 2004 | 10.18 | 10.25 | 10.09 | 10.10 | 2,917,535 | -0.12(-1.14%) |
Feb 11, 2004 | 10.05 | 10.28 | 9.960 | 10.22 | 5,265,548 | +0.10(+0.98%) |
Feb 10, 2004 | 10.10 | 10.12 | 9.995 | 10.12 | 2,902,280 | +0.06(+0.61%) |
Feb 09, 2004 | 10.18 | 10.18 | 10.02 | 10.05 | 2,559,359 | -0.12(-1.19%) |
Feb 06, 2004 | 9.956 | 10.20 | 9.927 | 10.18 | 3,708,257 | +0.18(+1.83%) |
Feb 05, 2004 | 9.778 | 10.12 | 9.773 | 9.993 | 6,441,461 | +0.24(+2.48%) |
Feb 04, 2004 | 9.754 | 9.904 | 9.683 | 9.751 | 4,921,991 | -0.00(-0.03%) |
Feb 03, 2004 | 9.815 | 9.976 | 9.731 | 9.754 | 5,513,443 | -0.18(-1.85%) |
Feb 02, 2004 | 10.05 | 10.10 | 9.877 | 9.938 | 3,804,873 | -0.11(-1.14%) |
Jan 30, 2004 | 9.996 | 10.07 | 9.856 | 10.05 | 3,006,523 | +0.04(+0.36%) |
Jan 29, 2004 | 10.11 | 10.18 | 9.919 | 10.02 | 3,697,452 | -0.04(-0.41%) |
Jan 28, 2004 | 10.19 | 10.35 | 9.998 | 10.06 | 3,172,422 | -0.19(-1.86%) |
Jan 27, 2004 | 10.37 | 10.45 | 10.22 | 10.25 | 2,919,124 | -0.11(-1.05%) |
Jan 26, 2004 | 10.24 | 10.37 | 10.16 | 10.36 | 3,662,174 | +0.08(+0.77%) |
Jan 23, 2004 | 10.41 | 10.52 | 10.22 | 10.28 | 3,582,403 | -0.11(-1.08%) |
Jan 22, 2004 | 10.58 | 10.58 | 10.26 | 10.39 | 6,176,404 | -0.25(-2.34%) |
Jan 21, 2004 | 10.60 | 10.64 | 10.40 | 10.64 | 3,315,757 | +0.04(+0.36%) |
Jan 20, 2004 | 10.77 | 10.80 | 10.54 | 10.60 | 3,713,660 | -0.17(-1.58%) |
Jan 16, 2004 | 10.69 | 10.77 | 10.64 | 10.77 | 5,510,901 | +0.17(+1.60%) |
Jan 15, 2004 | 10.38 | 10.60 | 10.37 | 10.60 | 3,922,146 | +0.25(+2.42%) |
Jan 14, 2004 | 10.31 | 10.37 | 10.27 | 10.35 | 2,917,218 | +0.12(+1.17%) |
Jan 13, 2004 | 10.32 | 10.36 | 10.19 | 10.23 | 3,945,665 | -0.06(-0.60%) |
Jan 12, 2004 | 10.31 | 10.34 | 10.21 | 10.29 | 4,055,311 | -0.03(-0.27%) |
Jan 09, 2004 | 10.40 | 10.44 | 10.32 | 10.32 | 3,462,269 | -0.11(-1.07%) |
Jan 08, 2004 | 10.38 | 10.45 | 10.35 | 10.43 | 3,173,376 | +0.05(+0.47%) |
Jan 07, 2004 | 10.35 | 10.38 | 10.27 | 10.38 | 3,218,506 | +0.04(+0.38%) |
Jan 06, 2004 | 10.32 | 10.37 | 10.27 | 10.34 | 2,929,294 | +0.02(+0.20%) |
Jan 05, 2004 | 10.23 | 10.33 | 10.22 | 10.32 | 3,672,027 | +0.13(+1.23%) |