Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.51 | 10.61 | 10.51 | 10.54 | 130,814 | +0.07(+0.63%) |
Jan 28, 2005 | 10.50 | 10.52 | 10.43 | 10.47 | 166,909 | +0.12(+1.13%) |
Jan 27, 2005 | 10.46 | 10.46 | 10.29 | 10.35 | 150,782 | -0.12(-1.16%) |
Jan 26, 2005 | 10.46 | 10.49 | 10.43 | 10.47 | 65,535 | +0.16(+1.59%) |
Jan 25, 2005 | 10.30 | 10.34 | 10.26 | 10.31 | 84,222 | +0.08(+0.76%) |
Jan 24, 2005 | 10.27 | 10.29 | 10.18 | 10.23 | 101,118 | +0.03(+0.27%) |
Jan 21, 2005 | 10.06 | 10.20 | 10.04 | 10.20 | 186,877 | +0.34(+3.45%) |
Jan 20, 2005 | 9.809 | 9.922 | 9.789 | 9.863 | 59,903 | +0.02(+0.24%) |
Jan 19, 2005 | 9.867 | 9.930 | 9.801 | 9.840 | 208,125 | -0.04(-0.40%) |
Jan 18, 2005 | 9.824 | 9.891 | 9.785 | 9.879 | 78,334 | +0.05(+0.56%) |
Jan 14, 2005 | 9.836 | 9.883 | 9.770 | 9.824 | 26,879 | -0.09(-0.91%) |
Jan 13, 2005 | 9.938 | 10.00 | 9.883 | 9.914 | 50,175 | -0.12(-1.21%) |
Jan 12, 2005 | 9.942 | 10.07 | 9.942 | 10.04 | 38,655 | +0.23(+2.39%) |
Jan 11, 2005 | 9.766 | 9.867 | 9.766 | 9.801 | 47,615 | -0.07(-0.75%) |
Jan 10, 2005 | 9.914 | 10.02 | 9.785 | 9.875 | 233,724 | -0.02(-0.20%) |
Jan 07, 2005 | 10.01 | 10.01 | 9.824 | 9.895 | 85,758 | -0.10(-0.98%) |
Jan 06, 2005 | 9.981 | 10.04 | 9.883 | 9.992 | 60,927 | -0.14(-1.39%) |
Jan 05, 2005 | 10.14 | 10.27 | 10.08 | 10.13 | 63,743 | -0.09(-0.88%) |
Jan 04, 2005 | 10.30 | 10.33 | 10.12 | 10.22 | 140,030 | -0.22(-2.09%) |
Jan 03, 2005 | 10.50 | 10.53 | 10.42 | 10.44 | 25,087 | -0.03(-0.26%) |
Dec 31, 2004 | 10.52 | 10.53 | 10.47 | 10.47 | 32,511 | -0.05(-0.52%) |
Dec 30, 2004 | 10.43 | 10.54 | 10.43 | 10.52 | 14,079 | +0.08(+0.75%) |
Dec 29, 2004 | 10.39 | 10.48 | 10.39 | 10.45 | 36,863 | -0.04(-0.41%) |
Dec 28, 2004 | 10.50 | 10.53 | 10.44 | 10.49 | 22,527 | +0.06(+0.56%) |
Dec 27, 2004 | 10.42 | 10.47 | 10.42 | 10.43 | 25,855 | +0.02(+0.15%) |
Dec 23, 2004 | 10.38 | 10.45 | 10.33 | 10.41 | 44,287 | +0.17(+1.64%) |
Dec 22, 2004 | 10.32 | 10.35 | 10.25 | 10.25 | 30,207 | -0.10(-0.98%) |
Dec 21, 2004 | 10.38 | 10.38 | 10.32 | 10.35 | 45,311 | -0.04(-0.41%) |
Dec 20, 2004 | 10.32 | 10.45 | 10.27 | 10.39 | 104,958 | +0.23(+2.23%) |
Dec 17, 2004 | 10.06 | 10.19 | 10.06 | 10.16 | 38,655 | -0.09(-0.88%) |
Dec 16, 2004 | 10.21 | 10.34 | 10.21 | 10.25 | 54,015 | -0.05(-0.53%) |
Dec 15, 2004 | 10.31 | 10.37 | 10.30 | 10.31 | 51,199 | +0.20(+2.01%) |
Dec 14, 2004 | 9.922 | 10.12 | 9.922 | 10.11 | 49,663 | +0.24(+2.46%) |
Dec 13, 2004 | 9.774 | 9.863 | 9.758 | 9.863 | 53,503 | +0.20(+2.06%) |
Dec 10, 2004 | 9.637 | 9.684 | 9.586 | 9.664 | 189,437 | -0.32(-3.17%) |
Dec 09, 2004 | 9.817 | 9.981 | 9.762 | 9.981 | 108,798 | +0.01(+0.08%) |
Dec 08, 2004 | 9.918 | 10.02 | 9.891 | 9.973 | 91,390 | -0.05(-0.55%) |
Dec 07, 2004 | 10.14 | 10.18 | 10.00 | 10.03 | 48,127 | -0.18(-1.76%) |
Dec 06, 2004 | 10.26 | 10.47 | 10.20 | 10.21 | 64,255 | -0.15(-1.43%) |
Dec 03, 2004 | 10.29 | 10.39 | 10.28 | 10.36 | 34,559 | +0.12(+1.22%) |
Dec 02, 2004 | 10.27 | 10.28 | 10.15 | 10.23 | 54,527 | -0.14(-1.36%) |
Dec 01, 2004 | 10.30 | 10.38 | 10.27 | 10.37 | 147,966 | +0.23(+2.23%) |
Nov 30, 2004 | 10.16 | 10.24 | 10.12 | 10.14 | 41,727 | +0.05(+0.54%) |
Nov 29, 2004 | 10.14 | 10.17 | 10.04 | 10.09 | 39,935 | -0.14(-1.37%) |
Nov 26, 2004 | 10.18 | 10.23 | 10.18 | 10.23 | 27,391 | +0.08(+0.77%) |
Nov 24, 2004 | 10.16 | 10.16 | 10.06 | 10.15 | 47,359 | +0.07(+0.74%) |
Nov 23, 2004 | 10.20 | 10.21 | 10.05 | 10.08 | 45,823 | -0.13(-1.30%) |
Nov 22, 2004 | 10.21 | 10.25 | 10.16 | 10.21 | 85,758 | -0.08(-0.76%) |
Nov 19, 2004 | 10.39 | 10.39 | 10.20 | 10.29 | 47,359 | -0.12(-1.13%) |
Nov 18, 2004 | 10.45 | 10.48 | 10.33 | 10.41 | 52,991 | +0.00(+0.00%) |
Nov 17, 2004 | 10.44 | 10.47 | 10.40 | 10.41 | 46,335 | +0.05(+0.53%) |
Nov 16, 2004 | 10.43 | 10.45 | 10.34 | 10.35 | 51,455 | -0.05(-0.49%) |
Nov 15, 2004 | 10.39 | 10.42 | 10.35 | 10.40 | 24,831 | -0.19(-1.77%) |
Nov 12, 2004 | 10.52 | 10.59 | 10.50 | 10.59 | 76,543 | -0.05(-0.44%) |
Nov 11, 2004 | 10.47 | 10.64 | 10.46 | 10.64 | 85,502 | +0.02(+0.18%) |
Nov 10, 2004 | 10.58 | 10.66 | 10.58 | 10.62 | 31,743 | +0.12(+1.12%) |
Nov 09, 2004 | 10.49 | 10.55 | 10.46 | 10.50 | 28,159 | -0.04(-0.33%) |
Nov 08, 2004 | 10.54 | 10.58 | 10.47 | 10.54 | 30,719 | -0.01(-0.11%) |
Nov 05, 2004 | 10.40 | 10.57 | 10.40 | 10.55 | 25,343 | +0.15(+1.43%) |
Nov 04, 2004 | 10.38 | 10.50 | 10.37 | 10.40 | 48,639 | +0.07(+0.68%) |
Nov 03, 2004 | 10.34 | 10.38 | 10.27 | 10.33 | 38,911 | +0.23(+2.32%) |
Nov 02, 2004 | 10.10 | 10.11 | 10.04 | 10.09 | 38,143 | -0.12(-1.22%) |
Nov 01, 2004 | 10.12 | 10.25 | 10.10 | 10.22 | 66,815 | +0.16(+1.59%) |
Oct 29, 2004 | 9.961 | 10.07 | 9.918 | 10.06 | 92,414 | +0.04(+0.39%) |
Oct 28, 2004 | 9.844 | 10.04 | 9.844 | 10.02 | 105,726 | +0.08(+0.79%) |
Oct 27, 2004 | 9.887 | 10.00 | 9.766 | 9.942 | 188,669 | -0.13(-1.28%) |
Oct 26, 2004 | 10.16 | 10.17 | 9.961 | 10.07 | 488,953 | -0.20(-1.94%) |
Oct 25, 2004 | 10.27 | 10.32 | 10.26 | 10.27 | 37,375 | -0.21(-2.01%) |
Oct 22, 2004 | 10.43 | 10.51 | 10.42 | 10.48 | 34,303 | +0.07(+0.68%) |
Oct 21, 2004 | 10.33 | 10.49 | 10.33 | 10.41 | 39,935 | +0.10(+0.95%) |
Oct 20, 2004 | 10.25 | 10.36 | 10.25 | 10.31 | 27,135 | +0.13(+1.27%) |
Oct 19, 2004 | 10.28 | 10.29 | 10.18 | 10.18 | 87,806 | +0.03(+0.27%) |
Oct 18, 2004 | 10.15 | 10.20 | 10.13 | 10.16 | 50,431 | -0.09(-0.88%) |
Oct 15, 2004 | 10.16 | 10.31 | 10.16 | 10.25 | 60,671 | +0.25(+2.46%) |
Oct 14, 2004 | 10.01 | 10.12 | 9.965 | 10.00 | 54,783 | -0.01(-0.12%) |
Oct 13, 2004 | 10.05 | 10.08 | 9.973 | 10.01 | 256,252 | -0.12(-1.23%) |
Oct 12, 2004 | 10.06 | 10.14 | 10.02 | 10.14 | 45,055 | +0.02(+0.15%) |
Oct 11, 2004 | 10.08 | 10.14 | 10.08 | 10.12 | 61,695 | -0.01(-0.12%) |
Oct 08, 2004 | 10.16 | 10.22 | 10.13 | 10.13 | 38,911 | +0.13(+1.33%) |
Oct 07, 2004 | 10.04 | 10.06 | 9.981 | 10.00 | 14,079 | -0.02(-0.20%) |
Oct 06, 2004 | 10.05 | 10.06 | 9.996 | 10.02 | 22,271 | -0.08(-0.81%) |
Oct 05, 2004 | 10.02 | 10.16 | 9.996 | 10.10 | 185,597 | +0.09(+0.90%) |
Oct 04, 2004 | 10.14 | 10.16 | 10.01 | 10.01 | 44,799 | -0.15(-1.50%) |
Oct 01, 2004 | 10.07 | 10.20 | 10.07 | 10.16 | 48,639 | +0.20(+2.00%) |
Sep 30, 2004 | 9.977 | 10.02 | 9.949 | 9.965 | 21,503 | -0.05(-0.51%) |
Sep 29, 2004 | 10.02 | 10.06 | 9.883 | 10.02 | 61,183 | -0.02(-0.19%) |
Sep 28, 2004 | 10.02 | 10.08 | 9.992 | 10.04 | 20,735 | -0.01(-0.08%) |
Sep 27, 2004 | 9.942 | 10.16 | 9.942 | 10.04 | 41,215 | +0.06(+0.63%) |
Sep 24, 2004 | 9.938 | 10.00 | 9.938 | 9.981 | 21,759 | +0.03(+0.27%) |
Sep 23, 2004 | 9.914 | 10.02 | 9.887 | 9.953 | 37,631 | +0.06(+0.63%) |
Sep 22, 2004 | 9.945 | 9.969 | 9.883 | 9.891 | 25,087 | -0.05(-0.55%) |
Sep 21, 2004 | 9.860 | 9.945 | 9.820 | 9.945 | 29,951 | +0.09(+0.91%) |
Sep 20, 2004 | 9.793 | 9.922 | 9.766 | 9.856 | 51,455 | -0.03(-0.28%) |
Sep 17, 2004 | 9.879 | 9.930 | 9.832 | 9.883 | 34,303 | -0.01(-0.08%) |
Sep 16, 2004 | 9.817 | 9.949 | 9.817 | 9.891 | 42,751 | +0.09(+0.88%) |
Sep 15, 2004 | 9.805 | 9.860 | 9.766 | 9.805 | 28,159 | -0.02(-0.16%) |
Sep 14, 2004 | 9.832 | 9.891 | 9.809 | 9.820 | 47,871 | +0.02(+0.24%) |
Sep 13, 2004 | 9.820 | 9.922 | 9.793 | 9.797 | 54,015 | +0.07(+0.68%) |
Sep 10, 2004 | 9.660 | 9.766 | 9.660 | 9.731 | 64,255 | +0.30(+3.23%) |
Sep 09, 2004 | 9.508 | 9.531 | 9.395 | 9.426 | 69,375 | -0.05(-0.49%) |
Sep 08, 2004 | 9.352 | 9.477 | 9.313 | 9.473 | 57,855 | -0.01(-0.12%) |
Sep 07, 2004 | 9.449 | 9.492 | 9.418 | 9.485 | 56,831 | -0.02(-0.21%) |
Sep 03, 2004 | 9.457 | 9.551 | 9.434 | 9.504 | 111,870 | -0.07(-0.77%) |
Sep 02, 2004 | 9.547 | 9.629 | 9.473 | 9.578 | 46,079 | +0.03(+0.29%) |
Sep 01, 2004 | 9.500 | 9.649 | 9.485 | 9.551 | 51,199 | +0.01(+0.12%) |
Aug 31, 2004 | 9.492 | 9.598 | 9.438 | 9.539 | 59,135 | +0.04(+0.45%) |
Aug 30, 2004 | 9.465 | 9.570 | 9.453 | 9.496 | 39,935 | -0.07(-0.69%) |
Aug 27, 2004 | 9.555 | 9.563 | 9.488 | 9.563 | 27,903 | -0.04(-0.37%) |
Aug 26, 2004 | 9.570 | 9.649 | 9.531 | 9.598 | 99,838 | -0.06(-0.65%) |
Aug 25, 2004 | 9.520 | 9.660 | 9.512 | 9.660 | 79,102 | +0.12(+1.27%) |
Aug 24, 2004 | 9.539 | 9.610 | 9.539 | 9.539 | 18,175 | +0.04(+0.41%) |
Aug 23, 2004 | 9.610 | 9.649 | 9.496 | 9.500 | 33,791 | -0.17(-1.78%) |
Aug 20, 2004 | 9.590 | 9.723 | 9.590 | 9.672 | 26,623 | +0.05(+0.49%) |
Aug 19, 2004 | 9.563 | 9.707 | 9.551 | 9.625 | 47,871 | -0.07(-0.73%) |
Aug 18, 2004 | 9.590 | 9.715 | 9.574 | 9.695 | 145,662 | +0.25(+2.60%) |
Aug 17, 2004 | 9.469 | 9.516 | 9.414 | 9.449 | 52,991 | -0.08(-0.82%) |
Aug 16, 2004 | 9.539 | 9.598 | 9.500 | 9.527 | 41,471 | -0.02(-0.25%) |
Aug 13, 2004 | 9.547 | 9.668 | 9.516 | 9.551 | 64,255 | +0.09(+0.95%) |
Aug 12, 2004 | 9.610 | 9.668 | 9.453 | 9.461 | 128,766 | -0.10(-1.06%) |
Aug 11, 2004 | 9.543 | 9.606 | 9.508 | 9.563 | 40,959 | -0.04(-0.37%) |
Aug 10, 2004 | 9.582 | 9.625 | 9.453 | 9.598 | 79,614 | +0.14(+1.53%) |
Aug 09, 2004 | 9.516 | 9.516 | 9.434 | 9.453 | 25,855 | -0.05(-0.58%) |
Aug 06, 2004 | 9.535 | 9.570 | 9.488 | 9.508 | 34,559 | -0.02(-0.25%) |
Aug 05, 2004 | 9.527 | 9.610 | 9.473 | 9.531 | 42,751 | -0.10(-1.01%) |
Aug 04, 2004 | 9.508 | 9.652 | 9.473 | 9.629 | 62,719 | -0.00(-0.04%) |
Aug 03, 2004 | 9.610 | 9.656 | 9.570 | 9.633 | 37,887 | +0.13(+1.40%) |
Aug 02, 2004 | 9.465 | 9.559 | 9.430 | 9.500 | 112,382 | -0.02(-0.25%) |
Jul 30, 2004 | 9.524 | 9.551 | 9.426 | 9.524 | 37,375 | -0.03(-0.33%) |
Jul 29, 2004 | 9.434 | 9.668 | 9.434 | 9.555 | 68,863 | +0.09(+0.99%) |
Jul 28, 2004 | 9.395 | 9.461 | 9.320 | 9.461 | 49,919 | +0.03(+0.29%) |
Jul 27, 2004 | 9.453 | 9.453 | 9.402 | 9.434 | 69,631 | -0.07(-0.70%) |
Jul 26, 2004 | 9.610 | 9.610 | 9.438 | 9.500 | 52,991 | -0.04(-0.45%) |
Jul 23, 2004 | 9.629 | 9.641 | 9.527 | 9.543 | 46,847 | -0.25(-2.59%) |
Jul 22, 2004 | 9.879 | 9.891 | 9.590 | 9.797 | 145,662 | -0.09(-0.91%) |
Jul 21, 2004 | 9.879 | 10.00 | 9.879 | 9.887 | 44,543 | +0.04(+0.36%) |
Jul 20, 2004 | 9.844 | 9.926 | 9.824 | 9.852 | 101,630 | +0.08(+0.80%) |
Jul 19, 2004 | 9.742 | 9.801 | 9.668 | 9.774 | 35,327 | +0.03(+0.32%) |
Jul 16, 2004 | 9.766 | 9.824 | 9.676 | 9.742 | 54,527 | +0.16(+1.63%) |
Jul 15, 2004 | 9.555 | 9.590 | 9.504 | 9.586 | 23,039 | -0.13(-1.33%) |
Jul 14, 2004 | 9.512 | 9.727 | 9.504 | 9.715 | 65,535 | -0.06(-0.60%) |
Jul 13, 2004 | 9.660 | 9.793 | 9.610 | 9.774 | 88,318 | -0.07(-0.75%) |
Jul 12, 2004 | 9.809 | 9.863 | 9.766 | 9.848 | 66,303 | +0.12(+1.20%) |
Jul 09, 2004 | 9.766 | 9.766 | 9.649 | 9.731 | 48,127 | -0.11(-1.15%) |
Jul 08, 2004 | 9.766 | 9.863 | 9.750 | 9.844 | 39,423 | -0.18(-1.79%) |
Jul 07, 2004 | 9.863 | 10.05 | 9.863 | 10.02 | 216,061 | +0.22(+2.23%) |
Jul 06, 2004 | 9.871 | 9.871 | 9.774 | 9.805 | 56,319 | -0.25(-2.52%) |
Jul 02, 2004 | 9.981 | 10.08 | 9.965 | 10.06 | 99,838 | +0.23(+2.34%) |
Jul 01, 2004 | 9.879 | 9.902 | 9.801 | 9.828 | 26,623 | +0.05(+0.48%) |
Jun 30, 2004 | 9.688 | 9.789 | 9.570 | 9.781 | 146,430 | +0.16(+1.66%) |
Jun 29, 2004 | 9.610 | 9.711 | 9.610 | 9.621 | 39,423 | -0.02(-0.16%) |
Jun 28, 2004 | 9.656 | 9.727 | 9.621 | 9.637 | 56,831 | -0.04(-0.36%) |
Jun 25, 2004 | 9.649 | 9.699 | 9.617 | 9.672 | 86,270 | -0.05(-0.56%) |
Jun 24, 2004 | 9.727 | 9.762 | 9.668 | 9.727 | 170,749 | +0.17(+1.80%) |
Jun 23, 2004 | 9.570 | 9.570 | 9.527 | 9.555 | 290,044 | -0.03(-0.29%) |
Jun 22, 2004 | 9.610 | 9.633 | 9.492 | 9.582 | 173,053 | -0.24(-2.47%) |
Jun 21, 2004 | 9.883 | 9.922 | 9.817 | 9.824 | 84,990 | -0.02(-0.20%) |
Jun 18, 2004 | 9.844 | 9.922 | 9.805 | 9.844 | 120,830 | +0.01(+0.08%) |
Jun 17, 2004 | 9.871 | 9.875 | 9.785 | 9.836 | 509,689 | -0.10(-1.02%) |
Jun 16, 2004 | 9.852 | 9.938 | 9.852 | 9.938 | 446,202 | +0.11(+1.07%) |
Jun 15, 2004 | 9.727 | 9.844 | 9.707 | 9.832 | 27,903 | +0.20(+2.07%) |
Jun 14, 2004 | 9.684 | 9.684 | 9.555 | 9.633 | 50,687 | -0.27(-2.72%) |
Jun 10, 2004 | 9.742 | 9.902 | 9.742 | 9.902 | 43,007 | +0.20(+2.05%) |
Jun 09, 2004 | 9.766 | 9.817 | 9.637 | 9.703 | 72,191 | -0.30(-3.04%) |
Jun 08, 2004 | 9.957 | 10.04 | 9.949 | 10.01 | 440,826 | -0.07(-0.66%) |
Jun 07, 2004 | 10.01 | 10.09 | 9.942 | 10.07 | 55,295 | +0.16(+1.61%) |
Jun 04, 2004 | 9.926 | 10.02 | 9.856 | 9.914 | 54,527 | +0.00(+0.00%) |
Jun 03, 2004 | 9.883 | 9.930 | 9.824 | 9.914 | 52,223 | -0.00(-0.04%) |
Jun 02, 2004 | 9.942 | 9.961 | 9.844 | 9.918 | 46,079 | -0.08(-0.82%) |
Jun 01, 2004 | 9.742 | 10.00 | 9.641 | 10.00 | 269,308 | +0.33(+3.43%) |
May 28, 2004 | 9.668 | 9.668 | 9.574 | 9.668 | 120,574 | +0.14(+1.48%) |
May 27, 2004 | 9.527 | 9.610 | 9.496 | 9.527 | 212,221 | +0.05(+0.58%) |
May 26, 2004 | 9.379 | 9.508 | 9.375 | 9.473 | 68,095 | +0.12(+1.25%) |
May 25, 2004 | 9.188 | 9.453 | 9.188 | 9.356 | 139,262 | +0.00(+0.00%) |
May 24, 2004 | 9.199 | 9.473 | 9.082 | 9.356 | 121,086 | +0.14(+1.57%) |
May 21, 2004 | 9.238 | 9.242 | 9.141 | 9.211 | 31,999 | +0.11(+1.25%) |
May 20, 2004 | 9.137 | 9.195 | 9.024 | 9.098 | 39,935 | -0.02(-0.26%) |
May 19, 2004 | 9.270 | 9.270 | 9.043 | 9.121 | 68,351 | -0.15(-1.60%) |
May 18, 2004 | 9.270 | 9.375 | 9.258 | 9.270 | 47,871 | -0.01(-0.08%) |
May 17, 2004 | 9.117 | 9.277 | 9.117 | 9.277 | 70,655 | +0.18(+1.98%) |
May 14, 2004 | 9.086 | 9.121 | 8.984 | 9.098 | 51,967 | +0.01(+0.09%) |
May 13, 2004 | 9.067 | 9.090 | 8.984 | 9.090 | 44,287 | -0.06(-0.68%) |
May 12, 2004 | 9.172 | 9.180 | 9.063 | 9.152 | 52,223 | +0.14(+1.52%) |
May 11, 2004 | 8.902 | 9.063 | 8.902 | 9.016 | 60,415 | +0.18(+2.03%) |
May 10, 2004 | 8.906 | 8.945 | 8.692 | 8.836 | 92,670 | -0.05(-0.62%) |
May 07, 2004 | 9.039 | 9.082 | 8.875 | 8.891 | 113,150 | -0.30(-3.31%) |
May 06, 2004 | 9.141 | 9.258 | 9.082 | 9.195 | 64,255 | +0.05(+0.56%) |
May 05, 2004 | 9.188 | 9.219 | 9.133 | 9.145 | 44,287 | -0.10(-1.06%) |
May 04, 2004 | 9.141 | 9.258 | 9.102 | 9.242 | 302,332 | +0.18(+1.98%) |
May 03, 2004 | 9.035 | 9.180 | 8.961 | 9.063 | 125,950 | +0.05(+0.52%) |
Apr 30, 2004 | 9.047 | 9.082 | 9.012 | 9.016 | 95,742 | +0.20(+2.26%) |
Apr 29, 2004 | 8.899 | 8.957 | 8.801 | 8.817 | 78,078 | -0.08(-0.92%) |
Apr 28, 2004 | 8.981 | 8.981 | 8.828 | 8.899 | 84,734 | -0.03(-0.31%) |
Apr 27, 2004 | 8.906 | 8.984 | 8.852 | 8.926 | 27,647 | +0.09(+0.97%) |
Apr 26, 2004 | 8.988 | 8.988 | 8.832 | 8.840 | 82,942 | -0.15(-1.65%) |
Apr 23, 2004 | 8.934 | 9.000 | 8.863 | 8.988 | 54,015 | +0.12(+1.37%) |
Apr 22, 2004 | 8.832 | 8.938 | 8.723 | 8.867 | 145,150 | +0.02(+0.27%) |
Apr 21, 2004 | 8.719 | 8.859 | 8.719 | 8.844 | 73,983 | +0.24(+2.77%) |
Apr 20, 2004 | 8.668 | 8.668 | 8.555 | 8.606 | 85,502 | -0.31(-3.46%) |
Apr 19, 2004 | 8.883 | 9.000 | 8.883 | 8.914 | 121,086 | +0.00(+0.00%) |
Apr 16, 2004 | 8.867 | 9.012 | 8.840 | 8.914 | 145,918 | +0.18(+2.10%) |
Apr 15, 2004 | 8.699 | 8.824 | 8.699 | 8.731 | 104,958 | +0.05(+0.63%) |
Apr 14, 2004 | 8.496 | 8.731 | 8.488 | 8.676 | 85,758 | +0.11(+1.23%) |
Apr 13, 2004 | 8.731 | 8.731 | 8.531 | 8.570 | 714,998 | -0.18(-2.05%) |
Apr 12, 2004 | 8.711 | 8.770 | 8.633 | 8.750 | 43,519 | +0.07(+0.86%) |
Apr 08, 2004 | 8.664 | 8.758 | 8.664 | 8.676 | 139,518 | +0.09(+1.00%) |
Apr 07, 2004 | 8.543 | 8.656 | 8.543 | 8.590 | 54,527 | +0.07(+0.78%) |
Apr 06, 2004 | 8.555 | 8.555 | 8.504 | 8.524 | 296,444 | -0.11(-1.31%) |
Apr 05, 2004 | 8.500 | 8.668 | 8.484 | 8.637 | 105,982 | +0.07(+0.77%) |
Apr 02, 2004 | 8.574 | 8.688 | 8.563 | 8.570 | 113,662 | +0.04(+0.41%) |
Apr 01, 2004 | 8.535 | 8.633 | 8.512 | 8.535 | 96,766 | +0.00(+0.00%) |
Mar 31, 2004 | 8.520 | 8.590 | 8.462 | 8.535 | 419,322 | +0.18(+2.20%) |
Mar 30, 2004 | 8.340 | 8.395 | 8.277 | 8.352 | 54,271 | -0.01(-0.09%) |
Mar 29, 2004 | 8.313 | 8.391 | 8.281 | 8.359 | 78,334 | +0.18(+2.20%) |
Mar 26, 2004 | 8.203 | 8.277 | 8.113 | 8.180 | 79,358 | +0.01(+0.10%) |
Mar 25, 2004 | 8.102 | 8.184 | 8.012 | 8.172 | 420,090 | +0.13(+1.65%) |
Mar 24, 2004 | 8.059 | 8.156 | 8.031 | 8.039 | 119,294 | -0.11(-1.34%) |
Mar 23, 2004 | 8.098 | 8.199 | 8.094 | 8.149 | 112,382 | +0.12(+1.56%) |
Mar 22, 2004 | 7.891 | 8.024 | 7.852 | 8.024 | 378,107 | +0.05(+0.64%) |
Mar 19, 2004 | 8.078 | 8.078 | 7.973 | 7.973 | 102,398 | -0.14(-1.69%) |
Mar 18, 2004 | 8.133 | 8.160 | 8.047 | 8.109 | 86,014 | -0.06(-0.76%) |
Mar 17, 2004 | 8.106 | 8.215 | 8.043 | 8.172 | 99,582 | +0.02(+0.19%) |
Mar 16, 2004 | 8.090 | 8.242 | 8.055 | 8.156 | 217,341 | +0.01(+0.14%) |
Mar 15, 2004 | 8.203 | 8.231 | 8.106 | 8.145 | 69,375 | -0.14(-1.65%) |
Mar 12, 2004 | 8.164 | 8.313 | 8.106 | 8.281 | 336,379 | -0.01(-0.11%) |
Mar 11, 2004 | 8.285 | 8.520 | 8.242 | 8.291 | 359,675 | -0.10(-1.24%) |
Mar 10, 2004 | 8.430 | 8.449 | 8.348 | 8.395 | 129,278 | -0.11(-1.33%) |
Mar 09, 2004 | 8.559 | 8.590 | 8.465 | 8.508 | 349,947 | -0.07(-0.86%) |
Mar 08, 2004 | 8.625 | 8.711 | 8.567 | 8.582 | 78,590 | -0.08(-0.90%) |
Mar 05, 2004 | 8.563 | 8.723 | 8.555 | 8.660 | 159,229 | +0.12(+1.46%) |
Mar 04, 2004 | 8.434 | 8.551 | 8.418 | 8.535 | 84,990 | -0.08(-0.91%) |
Mar 03, 2004 | 8.496 | 8.633 | 8.469 | 8.613 | 78,846 | +0.01(+0.14%) |
Mar 02, 2004 | 8.703 | 8.777 | 8.586 | 8.602 | 198,397 | -0.25(-2.82%) |
Mar 01, 2004 | 8.840 | 8.895 | 8.750 | 8.852 | 81,406 | +0.12(+1.39%) |
Feb 27, 2004 | 8.820 | 8.828 | 8.723 | 8.731 | 399,866 | -0.05(-0.58%) |
Feb 26, 2004 | 8.699 | 8.789 | 8.645 | 8.781 | 190,973 | -0.09(-0.97%) |
Feb 25, 2004 | 9.012 | 9.012 | 8.692 | 8.867 | 276,476 | -0.41(-4.46%) |
Feb 24, 2004 | 9.074 | 9.332 | 9.059 | 9.281 | 127,998 | +0.36(+4.07%) |
Feb 23, 2004 | 8.949 | 9.020 | 8.875 | 8.918 | 124,158 | +0.01(+0.13%) |
Feb 20, 2004 | 9.004 | 9.020 | 8.828 | 8.906 | 56,063 | -0.06(-0.65%) |
Feb 19, 2004 | 9.090 | 9.121 | 8.949 | 8.965 | 237,052 | -0.24(-2.63%) |
Feb 18, 2004 | 9.219 | 9.238 | 9.156 | 9.207 | 156,669 | -0.01(-0.08%) |
Feb 17, 2004 | 9.102 | 9.285 | 9.098 | 9.215 | 85,502 | +0.05(+0.60%) |
Feb 13, 2004 | 9.289 | 9.289 | 9.094 | 9.160 | 48,639 | -0.12(-1.30%) |
Feb 12, 2004 | 9.184 | 9.293 | 9.129 | 9.281 | 129,534 | +0.02(+0.21%) |
Feb 11, 2004 | 9.055 | 9.336 | 9.055 | 9.262 | 191,485 | +0.16(+1.76%) |
Feb 10, 2004 | 9.094 | 9.160 | 9.059 | 9.102 | 48,639 | +0.08(+0.87%) |
Feb 09, 2004 | 9.035 | 9.121 | 8.988 | 9.024 | 48,127 | +0.00(+0.00%) |
Feb 06, 2004 | 8.930 | 9.102 | 8.930 | 9.024 | 46,335 | +0.43(+4.95%) |
Feb 05, 2004 | 8.602 | 8.656 | 8.555 | 8.598 | 50,431 | -0.23(-2.57%) |
Feb 04, 2004 | 8.789 | 8.887 | 8.699 | 8.824 | 61,951 | -0.06(-0.66%) |
Feb 03, 2004 | 8.863 | 8.887 | 8.793 | 8.883 | 89,598 | +0.04(+0.40%) |