Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.717 | 9.868 | 9.717 | 9.868 | 293,119 | +0.27(+2.85%) |
Jan 28, 2005 | 9.695 | 9.734 | 9.505 | 9.595 | 265,544 | -0.09(-0.98%) |
Jan 27, 2005 | 9.690 | 9.840 | 9.595 | 9.690 | 361,698 | +0.01(+0.06%) |
Jan 26, 2005 | 9.606 | 9.684 | 9.472 | 9.684 | 387,662 | +0.09(+0.93%) |
Jan 25, 2005 | 9.578 | 9.712 | 9.533 | 9.595 | 256,591 | -0.04(-0.46%) |
Jan 24, 2005 | 9.628 | 9.706 | 9.556 | 9.639 | 320,515 | +0.01(+0.06%) |
Jan 21, 2005 | 9.611 | 9.634 | 9.516 | 9.634 | 257,844 | +0.02(+0.23%) |
Jan 20, 2005 | 9.516 | 9.623 | 9.438 | 9.611 | 431,531 | +0.04(+0.47%) |
Jan 19, 2005 | 9.494 | 9.595 | 9.494 | 9.567 | 240,117 | +0.02(+0.18%) |
Jan 18, 2005 | 9.449 | 9.595 | 9.371 | 9.550 | 138,949 | +0.09(+1.00%) |
Jan 14, 2005 | 9.354 | 9.489 | 9.349 | 9.455 | 138,770 | +0.14(+1.50%) |
Jan 13, 2005 | 9.315 | 9.405 | 9.282 | 9.315 | 324,096 | -0.04(-0.42%) |
Jan 12, 2005 | 9.382 | 9.410 | 9.310 | 9.354 | 313,531 | -0.04(-0.48%) |
Jan 11, 2005 | 9.405 | 9.472 | 9.282 | 9.399 | 326,245 | -0.01(-0.12%) |
Jan 10, 2005 | 9.399 | 9.550 | 9.338 | 9.410 | 185,863 | +0.00(+0.00%) |
Jan 07, 2005 | 9.494 | 9.589 | 9.366 | 9.410 | 301,176 | -0.09(-0.94%) |
Jan 06, 2005 | 9.433 | 9.561 | 9.349 | 9.500 | 451,765 | +0.08(+0.83%) |
Jan 05, 2005 | 9.595 | 9.645 | 9.332 | 9.421 | 512,466 | -0.23(-2.43%) |
Jan 04, 2005 | 9.801 | 9.801 | 9.650 | 9.656 | 416,132 | -0.12(-1.20%) |
Jan 03, 2005 | 9.801 | 9.874 | 9.695 | 9.773 | 671,649 | -0.09(-0.96%) |
Dec 31, 2004 | 9.941 | 9.980 | 9.846 | 9.868 | 268,946 | -0.09(-0.95%) |
Dec 30, 2004 | 9.857 | 9.980 | 9.857 | 9.963 | 270,736 | +0.08(+0.79%) |
Dec 29, 2004 | 9.773 | 9.902 | 9.762 | 9.885 | 168,494 | +0.06(+0.57%) |
Dec 28, 2004 | 9.650 | 9.840 | 9.650 | 9.829 | 155,423 | +0.20(+2.03%) |
Dec 27, 2004 | 9.885 | 9.919 | 9.634 | 9.634 | 187,653 | -0.20(-1.99%) |
Dec 23, 2004 | 9.913 | 9.941 | 9.818 | 9.829 | 83,799 | -0.06(-0.56%) |
Dec 22, 2004 | 9.812 | 9.969 | 9.812 | 9.885 | 99,914 | +0.01(+0.11%) |
Dec 21, 2004 | 9.684 | 9.919 | 9.684 | 9.874 | 235,462 | +0.19(+1.96%) |
Dec 20, 2004 | 9.879 | 9.879 | 9.678 | 9.684 | 244,057 | -0.23(-2.31%) |
Dec 17, 2004 | 9.773 | 9.913 | 9.712 | 9.913 | 278,436 | +0.14(+1.43%) |
Dec 16, 2004 | 9.874 | 9.885 | 9.684 | 9.773 | 263,932 | -0.15(-1.46%) |
Dec 15, 2004 | 9.773 | 9.919 | 9.717 | 9.919 | 248,533 | +0.15(+1.49%) |
Dec 14, 2004 | 9.673 | 9.773 | 9.606 | 9.773 | 219,347 | +0.10(+1.04%) |
Dec 13, 2004 | 9.466 | 9.673 | 9.382 | 9.673 | 345,404 | +0.21(+2.18%) |
Dec 10, 2004 | 9.516 | 9.528 | 9.405 | 9.466 | 295,267 | -0.06(-0.59%) |
Dec 09, 2004 | 9.701 | 9.734 | 9.477 | 9.522 | 410,044 | -0.21(-2.12%) |
Dec 08, 2004 | 9.650 | 9.740 | 9.645 | 9.729 | 254,800 | +0.11(+1.10%) |
Dec 07, 2004 | 9.818 | 9.852 | 9.617 | 9.623 | 266,797 | -0.18(-1.88%) |
Dec 06, 2004 | 9.885 | 9.891 | 9.737 | 9.807 | 279,868 | -0.11(-1.07%) |
Dec 03, 2004 | 9.879 | 9.980 | 9.863 | 9.913 | 348,448 | +0.03(+0.28%) |
Dec 02, 2004 | 9.913 | 9.969 | 9.857 | 9.885 | 246,743 | -0.11(-1.12%) |
Dec 01, 2004 | 9.952 | 10.07 | 9.919 | 9.997 | 306,190 | +0.06(+0.56%) |
Nov 30, 2004 | 10.14 | 10.14 | 9.941 | 9.941 | 369,219 | -0.17(-1.66%) |
Nov 29, 2004 | 10.14 | 10.19 | 10.02 | 10.11 | 297,774 | -0.04(-0.39%) |
Nov 26, 2004 | 10.16 | 10.21 | 10.14 | 10.15 | 61,059 | +0.03(+0.28%) |
Nov 24, 2004 | 10.08 | 10.21 | 10.08 | 10.12 | 234,029 | +0.01(+0.11%) |
Nov 23, 2004 | 10.02 | 10.11 | 9.974 | 10.11 | 220,063 | +0.02(+0.22%) |
Nov 22, 2004 | 9.969 | 10.10 | 9.969 | 10.09 | 224,002 | +0.09(+0.89%) |
Nov 19, 2004 | 9.997 | 10.05 | 9.969 | 9.997 | 160,973 | -0.06(-0.56%) |
Nov 18, 2004 | 9.941 | 10.06 | 9.935 | 10.05 | 354,357 | +0.08(+0.84%) |
Nov 17, 2004 | 10.04 | 10.19 | 9.919 | 9.969 | 303,862 | -0.03(-0.28%) |
Nov 16, 2004 | 10.10 | 10.15 | 9.952 | 9.997 | 298,849 | -0.01(-0.06%) |
Nov 15, 2004 | 10.08 | 10.16 | 9.913 | 10.00 | 335,556 | -0.21(-2.02%) |
Nov 12, 2004 | 10.04 | 10.21 | 10.01 | 10.21 | 189,802 | +0.15(+1.44%) |
Nov 11, 2004 | 10.05 | 10.13 | 10.05 | 10.06 | 291,865 | -0.01(-0.11%) |
Nov 10, 2004 | 10.05 | 10.26 | 9.963 | 10.07 | 252,651 | +0.08(+0.78%) |
Nov 09, 2004 | 9.958 | 10.07 | 9.958 | 9.997 | 414,521 | -0.05(-0.50%) |
Nov 08, 2004 | 10.04 | 10.11 | 9.997 | 10.05 | 234,746 | +0.07(+0.73%) |
Nov 05, 2004 | 10.07 | 10.09 | 9.974 | 9.974 | 368,682 | -0.09(-0.94%) |
Nov 04, 2004 | 9.980 | 10.16 | 9.946 | 10.07 | 410,223 | +0.03(+0.33%) |
Nov 03, 2004 | 9.846 | 10.09 | 9.846 | 10.04 | 320,873 | +0.19(+1.93%) |
Nov 02, 2004 | 9.974 | 10.04 | 9.807 | 9.846 | 365,996 | -0.20(-2.00%) |
Nov 01, 2004 | 9.879 | 10.05 | 9.846 | 10.05 | 310,487 | +0.12(+1.18%) |
Oct 29, 2004 | 9.846 | 9.974 | 9.835 | 9.930 | 356,685 | +0.02(+0.17%) |
Oct 28, 2004 | 9.879 | 9.974 | 9.779 | 9.913 | 196,606 | -0.02(-0.22%) |
Oct 27, 2004 | 9.807 | 9.935 | 9.807 | 9.935 | 323,380 | +0.07(+0.74%) |
Oct 26, 2004 | 9.717 | 9.924 | 9.667 | 9.863 | 318,724 | +0.12(+1.20%) |
Oct 25, 2004 | 9.662 | 9.835 | 9.589 | 9.745 | 483,279 | -0.03(-0.29%) |
Oct 22, 2004 | 9.690 | 9.790 | 9.650 | 9.773 | 493,665 | +0.03(+0.29%) |
Oct 21, 2004 | 10.08 | 10.08 | 9.690 | 9.745 | 615,604 | -0.35(-3.43%) |
Oct 20, 2004 | 10.05 | 10.16 | 10.00 | 10.09 | 291,686 | +0.02(+0.22%) |
Oct 19, 2004 | 10.22 | 10.26 | 10.05 | 10.07 | 122,834 | -0.04(-0.39%) |
Oct 18, 2004 | 10.25 | 10.25 | 10.11 | 10.11 | 160,078 | -0.14(-1.36%) |
Oct 15, 2004 | 10.04 | 10.31 | 10.04 | 10.25 | 195,711 | +0.21(+2.11%) |
Oct 14, 2004 | 10.04 | 10.11 | 10.00 | 10.04 | 167,957 | +0.03(+0.28%) |
Oct 13, 2004 | 10.27 | 10.28 | 10.00 | 10.01 | 282,733 | -0.26(-2.50%) |
Oct 12, 2004 | 10.11 | 10.27 | 10.08 | 10.26 | 121,401 | +0.10(+0.99%) |
Oct 11, 2004 | 10.07 | 10.17 | 9.997 | 10.16 | 95,617 | +0.07(+0.66%) |
Oct 08, 2004 | 10.05 | 10.16 | 10.05 | 10.10 | 265,902 | -0.06(-0.55%) |
Oct 07, 2004 | 10.30 | 10.30 | 10.15 | 10.15 | 224,539 | -0.21(-1.99%) |
Oct 06, 2004 | 10.17 | 10.36 | 10.11 | 10.36 | 211,647 | +0.12(+1.15%) |
Oct 05, 2004 | 10.22 | 10.33 | 10.20 | 10.24 | 227,046 | -0.03(-0.33%) |
Oct 04, 2004 | 10.39 | 10.44 | 10.24 | 10.28 | 282,554 | -0.04(-0.43%) |
Oct 01, 2004 | 10.16 | 10.33 | 10.13 | 10.32 | 244,773 | +0.21(+2.10%) |
Sep 30, 2004 | 10.10 | 10.16 | 10.04 | 10.11 | 265,186 | +0.01(+0.06%) |
Sep 29, 2004 | 10.20 | 10.22 | 10.07 | 10.10 | 242,445 | -0.10(-0.99%) |
Sep 28, 2004 | 10.11 | 10.24 | 10.08 | 10.20 | 138,412 | +0.12(+1.22%) |
Sep 27, 2004 | 10.08 | 10.11 | 10.02 | 10.08 | 193,025 | -0.03(-0.28%) |
Sep 24, 2004 | 10.08 | 10.15 | 10.05 | 10.11 | 262,679 | +0.01(+0.11%) |
Sep 23, 2004 | 10.11 | 10.20 | 10.06 | 10.10 | 224,897 | -0.07(-0.66%) |
Sep 22, 2004 | 10.22 | 10.22 | 10.11 | 10.16 | 242,445 | -0.15(-1.41%) |
Sep 21, 2004 | 10.25 | 10.35 | 10.23 | 10.31 | 149,872 | +0.06(+0.55%) |
Sep 20, 2004 | 10.21 | 10.28 | 10.21 | 10.25 | 170,463 | -0.02(-0.16%) |
Sep 17, 2004 | 10.37 | 10.37 | 10.19 | 10.27 | 297,595 | -0.09(-0.92%) |
Sep 16, 2004 | 10.22 | 10.37 | 10.20 | 10.37 | 249,249 | +0.16(+1.53%) |
Sep 15, 2004 | 10.16 | 10.23 | 10.15 | 10.21 | 157,571 | +0.00(+0.00%) |
Sep 14, 2004 | 10.16 | 10.21 | 10.15 | 10.21 | 184,430 | +0.06(+0.61%) |
Sep 13, 2004 | 10.22 | 10.31 | 10.12 | 10.15 | 280,943 | -0.12(-1.20%) |
Sep 10, 2004 | 10.19 | 10.28 | 10.14 | 10.27 | 118,536 | -0.01(-0.05%) |
Sep 09, 2004 | 10.08 | 10.29 | 10.08 | 10.28 | 258,202 | +0.19(+1.88%) |
Sep 08, 2004 | 10.14 | 10.19 | 10.02 | 10.09 | 193,025 | -0.11(-1.04%) |
Sep 07, 2004 | 10.02 | 10.21 | 10.02 | 10.19 | 217,198 | +0.15(+1.45%) |
Sep 03, 2004 | 10.18 | 10.21 | 10.01 | 10.05 | 263,932 | -0.13(-1.32%) |
Sep 02, 2004 | 9.941 | 10.18 | 9.935 | 10.18 | 204,485 | +0.23(+2.30%) |
Sep 01, 2004 | 9.930 | 10.08 | 9.907 | 9.952 | 230,448 | -0.03(-0.34%) |
Aug 31, 2004 | 9.829 | 9.986 | 9.790 | 9.986 | 185,863 | +0.18(+1.82%) |
Aug 30, 2004 | 9.745 | 9.863 | 9.717 | 9.807 | 151,125 | -0.02(-0.23%) |
Aug 27, 2004 | 9.829 | 9.935 | 9.824 | 9.829 | 113,344 | -0.04(-0.40%) |
Aug 26, 2004 | 9.885 | 9.941 | 9.796 | 9.868 | 210,035 | -0.01(-0.11%) |
Aug 25, 2004 | 9.762 | 9.991 | 9.762 | 9.879 | 232,597 | +0.06(+0.63%) |
Aug 24, 2004 | 9.829 | 9.846 | 9.706 | 9.818 | 175,119 | +0.01(+0.11%) |
Aug 23, 2004 | 9.868 | 9.958 | 9.770 | 9.807 | 234,567 | -0.15(-1.51%) |
Aug 20, 2004 | 9.712 | 9.958 | 9.712 | 9.958 | 144,858 | +0.22(+2.24%) |
Aug 19, 2004 | 9.773 | 9.874 | 9.740 | 9.740 | 149,155 | -0.14(-1.41%) |
Aug 18, 2004 | 9.662 | 9.907 | 9.662 | 9.879 | 159,899 | +0.17(+1.73%) |
Aug 17, 2004 | 9.913 | 9.913 | 9.706 | 9.712 | 254,800 | -0.20(-2.03%) |
Aug 16, 2004 | 9.628 | 9.930 | 9.628 | 9.913 | 153,095 | +0.26(+2.66%) |
Aug 13, 2004 | 9.734 | 9.790 | 9.650 | 9.656 | 117,104 | -0.04(-0.46%) |
Aug 12, 2004 | 9.773 | 9.801 | 9.667 | 9.701 | 263,216 | -0.20(-1.98%) |
Aug 11, 2004 | 9.773 | 9.919 | 9.606 | 9.896 | 317,650 | +0.07(+0.74%) |
Aug 10, 2004 | 9.522 | 9.824 | 9.522 | 9.824 | 310,129 | +0.36(+3.78%) |
Aug 09, 2004 | 9.606 | 9.650 | 9.466 | 9.466 | 726,262 | -0.17(-1.74%) |
Aug 06, 2004 | 9.611 | 9.751 | 9.589 | 9.634 | 242,087 | -0.03(-0.29%) |
Aug 05, 2004 | 9.829 | 9.879 | 9.645 | 9.662 | 414,342 | -0.20(-1.98%) |
Aug 04, 2004 | 9.734 | 9.879 | 9.583 | 9.857 | 404,135 | +0.07(+0.68%) |
Aug 03, 2004 | 9.773 | 9.846 | 9.773 | 9.790 | 262,500 | +0.02(+0.17%) |
Aug 02, 2004 | 9.690 | 9.868 | 9.634 | 9.773 | 189,086 | +0.03(+0.29%) |
Jul 30, 2004 | 9.779 | 9.852 | 9.662 | 9.745 | 214,512 | -0.13(-1.30%) |
Jul 29, 2004 | 9.773 | 9.874 | 9.656 | 9.874 | 221,674 | +0.09(+0.91%) |
Jul 28, 2004 | 9.829 | 9.913 | 9.600 | 9.784 | 256,233 | -0.10(-1.02%) |
Jul 27, 2004 | 9.740 | 9.930 | 9.717 | 9.885 | 290,791 | +0.15(+1.49%) |
Jul 26, 2004 | 9.807 | 9.930 | 9.645 | 9.740 | 247,817 | -0.12(-1.25%) |
Jul 23, 2004 | 9.974 | 10.11 | 9.857 | 9.863 | 171,001 | -0.11(-1.12%) |
Jul 22, 2004 | 10.07 | 10.17 | 9.896 | 9.974 | 331,258 | -0.08(-0.78%) |
Jul 21, 2004 | 10.19 | 10.19 | 10.05 | 10.05 | 573,525 | -0.17(-1.64%) |
Jul 20, 2004 | 10.17 | 10.23 | 10.09 | 10.22 | 232,955 | +0.08(+0.77%) |
Jul 19, 2004 | 10.06 | 10.16 | 10.02 | 10.14 | 141,098 | +0.13(+1.34%) |
Jul 16, 2004 | 9.958 | 10.13 | 9.941 | 10.01 | 321,768 | +0.06(+0.56%) |
Jul 15, 2004 | 9.941 | 10.16 | 9.941 | 9.952 | 220,600 | -0.04(-0.45%) |
Jul 14, 2004 | 9.924 | 10.10 | 9.919 | 9.997 | 153,095 | +0.02(+0.17%) |
Jul 13, 2004 | 9.958 | 10.02 | 9.935 | 9.980 | 184,609 | +0.00(+0.00%) |
Jul 12, 2004 | 10.00 | 10.10 | 9.941 | 9.980 | 191,592 | -0.02(-0.22%) |
Jul 09, 2004 | 10.03 | 10.16 | 9.980 | 10.00 | 143,605 | -0.04(-0.39%) |
Jul 08, 2004 | 10.11 | 10.19 | 9.986 | 10.04 | 340,927 | -0.12(-1.21%) |
Jul 07, 2004 | 10.07 | 10.22 | 10.07 | 10.16 | 244,773 | +0.03(+0.28%) |
Jul 06, 2004 | 10.16 | 10.30 | 10.11 | 10.14 | 236,894 | -0.11(-1.04%) |
Jul 02, 2004 | 10.12 | 10.34 | 10.09 | 10.24 | 274,497 | +0.04(+0.44%) |
Jul 01, 2004 | 10.33 | 10.35 | 10.16 | 10.20 | 266,976 | -0.09(-0.87%) |
Jun 30, 2004 | 10.28 | 10.36 | 10.20 | 10.29 | 310,308 | +0.07(+0.66%) |
Jun 29, 2004 | 10.20 | 10.44 | 10.19 | 10.22 | 299,923 | -0.03(-0.27%) |
Jun 28, 2004 | 10.43 | 10.45 | 10.24 | 10.25 | 485,249 | -0.18(-1.77%) |
Jun 25, 2004 | 10.18 | 10.43 | 10.14 | 10.43 | 891,354 | +0.20(+1.96%) |
Jun 24, 2004 | 10.13 | 10.32 | 10.13 | 10.23 | 344,151 | +0.10(+0.99%) |
Jun 23, 2004 | 10.05 | 10.24 | 10.01 | 10.13 | 373,158 | +0.05(+0.50%) |
Jun 22, 2004 | 9.997 | 10.10 | 9.829 | 10.08 | 359,371 | +0.05(+0.50%) |
Jun 21, 2004 | 9.997 | 10.03 | 9.919 | 10.03 | 183,535 | +0.04(+0.39%) |
Jun 18, 2004 | 9.885 | 9.991 | 9.863 | 9.991 | 261,783 | +0.13(+1.36%) |
Jun 17, 2004 | 9.840 | 9.958 | 9.712 | 9.857 | 207,171 | +0.04(+0.46%) |
Jun 16, 2004 | 9.913 | 9.941 | 9.762 | 9.812 | 295,984 | -0.02(-0.23%) |
Jun 15, 2004 | 9.829 | 9.958 | 9.745 | 9.835 | 338,063 | +0.08(+0.86%) |
Jun 14, 2004 | 9.784 | 9.829 | 9.684 | 9.751 | 256,770 | -0.09(-0.91%) |
Jun 10, 2004 | 9.684 | 9.879 | 9.678 | 9.840 | 319,978 | +0.13(+1.38%) |
Jun 09, 2004 | 9.690 | 9.829 | 9.650 | 9.706 | 304,579 | +0.06(+0.58%) |
Jun 08, 2004 | 9.751 | 9.835 | 9.650 | 9.650 | 306,369 | -0.21(-2.15%) |
Jun 07, 2004 | 9.695 | 9.874 | 9.623 | 9.863 | 306,727 | +0.22(+2.32%) |
Jun 04, 2004 | 9.606 | 9.712 | 9.494 | 9.639 | 336,630 | +0.20(+2.13%) |
Jun 03, 2004 | 9.550 | 9.561 | 9.416 | 9.438 | 287,747 | -0.06(-0.59%) |
Jun 02, 2004 | 9.472 | 9.572 | 9.399 | 9.494 | 185,683 | +0.08(+0.83%) |
Jun 01, 2004 | 9.433 | 9.606 | 9.377 | 9.416 | 418,281 | -0.06(-0.59%) |
May 28, 2004 | 9.271 | 9.550 | 9.271 | 9.472 | 302,967 | +0.15(+1.56%) |
May 27, 2004 | 9.343 | 9.438 | 9.254 | 9.327 | 294,551 | -0.11(-1.12%) |
May 26, 2004 | 9.433 | 9.438 | 9.310 | 9.433 | 435,112 | +0.03(+0.30%) |
May 25, 2004 | 9.131 | 9.405 | 9.064 | 9.405 | 499,574 | +0.20(+2.18%) |
May 24, 2004 | 9.098 | 9.248 | 9.081 | 9.204 | 544,517 | +0.11(+1.17%) |
May 21, 2004 | 9.075 | 9.098 | 8.880 | 9.098 | 647,118 | +0.14(+1.56%) |
May 20, 2004 | 8.908 | 8.969 | 8.852 | 8.958 | 468,238 | +0.13(+1.45%) |
May 19, 2004 | 8.991 | 9.042 | 8.824 | 8.829 | 370,830 | -0.11(-1.19%) |
May 18, 2004 | 8.628 | 8.975 | 8.628 | 8.936 | 667,531 | +0.27(+3.16%) |
May 17, 2004 | 8.740 | 8.807 | 8.589 | 8.662 | 451,228 | -0.13(-1.52%) |
May 14, 2004 | 8.802 | 8.964 | 8.746 | 8.796 | 351,671 | +0.03(+0.32%) |
May 13, 2004 | 8.885 | 8.980 | 8.735 | 8.768 | 474,863 | -0.17(-1.94%) |
May 12, 2004 | 8.852 | 8.975 | 8.701 | 8.941 | 355,073 | +0.03(+0.38%) |
May 11, 2004 | 9.025 | 9.047 | 8.740 | 8.908 | 408,970 | -0.02(-0.19%) |
May 10, 2004 | 8.936 | 8.991 | 8.573 | 8.924 | 564,035 | +0.02(+0.19%) |
May 07, 2004 | 9.159 | 9.260 | 8.852 | 8.908 | 438,156 | -0.41(-4.38%) |
May 06, 2004 | 9.260 | 9.382 | 9.198 | 9.315 | 228,658 | -0.02(-0.24%) |
May 05, 2004 | 9.522 | 9.544 | 9.338 | 9.338 | 197,501 | -0.14(-1.47%) |
May 04, 2004 | 9.399 | 9.600 | 9.382 | 9.477 | 400,017 | +0.10(+1.07%) |
May 03, 2004 | 9.405 | 9.433 | 9.321 | 9.377 | 404,672 | -0.06(-0.65%) |
Apr 30, 2004 | 9.645 | 9.656 | 9.433 | 9.438 | 483,100 | -0.15(-1.57%) |
Apr 29, 2004 | 9.690 | 9.745 | 9.511 | 9.589 | 304,758 | -0.11(-1.09%) |
Apr 28, 2004 | 9.818 | 9.852 | 9.645 | 9.695 | 504,050 | -0.21(-2.14%) |
Apr 27, 2004 | 9.941 | 9.986 | 9.852 | 9.907 | 243,519 | -0.06(-0.62%) |
Apr 26, 2004 | 10.02 | 10.15 | 9.885 | 9.969 | 581,045 | -0.11(-1.05%) |
Apr 23, 2004 | 10.17 | 10.21 | 9.986 | 10.07 | 177,626 | -0.04(-0.44%) |
Apr 22, 2004 | 9.913 | 10.12 | 9.907 | 10.12 | 333,049 | +0.18(+1.86%) |
Apr 21, 2004 | 9.863 | 9.935 | 9.768 | 9.935 | 165,987 | +0.08(+0.79%) |
Apr 20, 2004 | 9.969 | 10.04 | 9.857 | 9.857 | 291,686 | -0.04(-0.45%) |
Apr 19, 2004 | 9.969 | 10.02 | 9.879 | 9.902 | 274,676 | -0.15(-1.50%) |
Apr 16, 2004 | 9.885 | 10.14 | 9.857 | 10.05 | 407,716 | +0.22(+2.22%) |
Apr 15, 2004 | 9.824 | 9.980 | 9.812 | 9.835 | 241,013 | +0.06(+0.57%) |
Apr 14, 2004 | 9.891 | 10.07 | 9.779 | 9.779 | 331,079 | -0.11(-1.07%) |
Apr 13, 2004 | 10.11 | 10.13 | 9.885 | 9.885 | 307,443 | -0.26(-2.53%) |
Apr 12, 2004 | 10.29 | 10.37 | 10.11 | 10.14 | 475,401 | -0.08(-0.77%) |
Apr 08, 2004 | 10.43 | 10.45 | 10.21 | 10.22 | 179,058 | -0.10(-0.97%) |
Apr 07, 2004 | 10.39 | 10.47 | 10.25 | 10.32 | 321,768 | -0.09(-0.86%) |
Apr 06, 2004 | 10.44 | 10.51 | 10.38 | 10.41 | 315,859 | -0.15(-1.38%) |
Apr 05, 2004 | 10.53 | 10.61 | 10.42 | 10.56 | 286,135 | +0.04(+0.37%) |
Apr 02, 2004 | 10.74 | 10.85 | 10.51 | 10.52 | 415,237 | -0.19(-1.77%) |
Apr 01, 2004 | 10.51 | 10.71 | 10.47 | 10.71 | 306,906 | +0.14(+1.32%) |
Mar 31, 2004 | 10.39 | 10.61 | 10.37 | 10.57 | 482,026 | +0.10(+0.91%) |
Mar 30, 2004 | 10.28 | 10.47 | 10.24 | 10.47 | 359,371 | +0.19(+1.85%) |
Mar 29, 2004 | 10.21 | 10.32 | 10.18 | 10.28 | 377,455 | +0.08(+0.77%) |
Mar 26, 2004 | 10.16 | 10.31 | 10.15 | 10.20 | 221,316 | +0.04(+0.44%) |
Mar 25, 2004 | 10.09 | 10.18 | 10.06 | 10.16 | 359,908 | +0.15(+1.51%) |
Mar 24, 2004 | 10.12 | 10.18 | 10.01 | 10.01 | 336,451 | -0.22(-2.18%) |
Mar 23, 2004 | 10.19 | 10.28 | 10.13 | 10.23 | 270,020 | +0.09(+0.88%) |
Mar 22, 2004 | 10.46 | 10.46 | 10.13 | 10.14 | 563,498 | -0.14(-1.36%) |
Mar 19, 2004 | 10.28 | 10.34 | 10.14 | 10.28 | 254,621 | +0.07(+0.71%) |
Mar 18, 2004 | 10.26 | 10.33 | 10.09 | 10.21 | 213,617 | -0.13(-1.30%) |
Mar 17, 2004 | 10.18 | 10.37 | 10.13 | 10.34 | 197,322 | +0.26(+2.55%) |
Mar 16, 2004 | 10.15 | 10.21 | 10.02 | 10.09 | 341,644 | -0.06(-0.61%) |
Mar 15, 2004 | 10.04 | 10.25 | 10.01 | 10.15 | 380,320 | +0.03(+0.28%) |
Mar 12, 2004 | 9.969 | 10.12 | 9.935 | 10.12 | 400,733 | +0.10(+0.95%) |
Mar 11, 2004 | 10.18 | 10.21 | 9.991 | 10.02 | 258,202 | -0.24(-2.34%) |
Mar 10, 2004 | 10.33 | 10.42 | 10.14 | 10.26 | 399,838 | -0.03(-0.33%) |
Mar 09, 2004 | 10.08 | 10.30 | 10.05 | 10.30 | 284,882 | +0.13(+1.32%) |
Mar 08, 2004 | 10.19 | 10.33 | 10.16 | 10.16 | 222,211 | -0.11(-1.03%) |
Mar 05, 2004 | 10.24 | 10.37 | 10.22 | 10.27 | 309,950 | -0.11(-1.08%) |
Mar 04, 2004 | 10.19 | 10.38 | 10.16 | 10.38 | 226,509 | +0.15(+1.42%) |
Mar 03, 2004 | 10.21 | 10.30 | 10.12 | 10.24 | 235,641 | +0.06(+0.55%) |
Mar 02, 2004 | 10.31 | 10.31 | 10.16 | 10.18 | 247,817 | -0.18(-1.78%) |
Mar 01, 2004 | 10.09 | 10.43 | 10.07 | 10.37 | 476,296 | +0.27(+2.71%) |
Feb 27, 2004 | 10.01 | 10.14 | 9.974 | 10.09 | 346,299 | +0.04(+0.39%) |
Feb 26, 2004 | 10.12 | 10.12 | 9.997 | 10.05 | 251,398 | -0.14(-1.37%) |
Feb 25, 2004 | 10.05 | 10.19 | 9.997 | 10.19 | 267,155 | +0.07(+0.72%) |
Feb 24, 2004 | 9.952 | 10.14 | 9.891 | 10.12 | 377,993 | +0.17(+1.68%) |
Feb 23, 2004 | 10.01 | 10.05 | 9.919 | 9.952 | 373,874 | +0.03(+0.28%) |
Feb 20, 2004 | 10.05 | 10.11 | 9.868 | 9.924 | 394,108 | -0.01(-0.11%) |
Feb 19, 2004 | 10.15 | 10.22 | 9.913 | 9.935 | 356,685 | -0.26(-2.57%) |
Feb 18, 2004 | 10.22 | 10.28 | 10.17 | 10.20 | 242,266 | -0.08(-0.76%) |
Feb 17, 2004 | 10.11 | 10.28 | 10.10 | 10.28 | 191,951 | +0.14(+1.38%) |
Feb 13, 2004 | 10.05 | 10.16 | 10.04 | 10.14 | 308,339 | +0.08(+0.78%) |
Feb 12, 2004 | 10.05 | 10.14 | 10.04 | 10.06 | 325,170 | -0.05(-0.50%) |
Feb 11, 2004 | 10.08 | 10.18 | 10.05 | 10.11 | 304,041 | -0.02(-0.22%) |
Feb 10, 2004 | 9.941 | 10.13 | 9.879 | 10.13 | 561,528 | +0.20(+1.97%) |
Feb 09, 2004 | 10.03 | 10.05 | 9.863 | 9.935 | 333,765 | -0.15(-1.50%) |
Feb 06, 2004 | 9.919 | 10.09 | 9.868 | 10.09 | 169,210 | +0.12(+1.18%) |
Feb 05, 2004 | 9.801 | 9.980 | 9.762 | 9.969 | 281,122 | +0.17(+1.71%) |
Feb 04, 2004 | 9.941 | 9.958 | 9.712 | 9.801 | 329,110 | -0.25(-2.50%) |
Feb 03, 2004 | 9.997 | 10.11 | 9.885 | 10.05 | 235,999 | +0.00(+0.00%) |