Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.191 | 9.219 | 9.128 | 9.128 | 6,015,039 | -0.07(-0.73%) |
Nov 29, 2004 | 9.297 | 9.329 | 9.188 | 9.195 | 5,424,042 | -0.10(-1.08%) |
Nov 26, 2004 | 9.318 | 9.342 | 9.289 | 9.296 | 1,162,986 | -0.01(-0.09%) |
Nov 24, 2004 | 9.230 | 9.361 | 9.230 | 9.304 | 7,281,665 | -0.07(-0.77%) |
Nov 23, 2004 | 9.273 | 9.408 | 9.263 | 9.376 | 5,292,431 | +0.03(+0.37%) |
Nov 22, 2004 | 9.244 | 9.355 | 9.244 | 9.342 | 5,808,118 | +0.13(+1.36%) |
Nov 19, 2004 | 9.279 | 9.282 | 9.195 | 9.216 | 6,619,663 | -0.05(-0.53%) |
Nov 18, 2004 | 9.282 | 9.339 | 9.259 | 9.265 | 6,311,971 | -0.01(-0.06%) |
Nov 17, 2004 | 9.342 | 9.355 | 9.244 | 9.270 | 4,333,496 | -0.04(-0.48%) |
Nov 16, 2004 | 9.369 | 9.385 | 9.315 | 9.315 | 4,163,513 | -0.05(-0.51%) |
Nov 15, 2004 | 9.382 | 9.389 | 9.304 | 9.362 | 4,171,761 | -0.05(-0.58%) |
Nov 12, 2004 | 9.330 | 9.427 | 9.293 | 9.417 | 7,277,003 | +0.14(+1.56%) |
Nov 11, 2004 | 9.192 | 9.298 | 9.174 | 9.272 | 3,287,418 | +0.09(+0.96%) |
Nov 10, 2004 | 9.230 | 9.230 | 9.141 | 9.184 | 6,295,117 | +0.01(+0.06%) |
Nov 09, 2004 | 9.153 | 9.202 | 9.127 | 9.178 | 6,348,191 | +0.05(+0.57%) |
Nov 08, 2004 | 9.130 | 9.132 | 9.077 | 9.127 | 6,105,768 | +0.05(+0.52%) |
Nov 05, 2004 | 9.117 | 9.118 | 8.966 | 9.079 | 4,986,533 | -0.04(-0.41%) |
Nov 04, 2004 | 8.951 | 9.117 | 8.927 | 9.117 | 9,758,973 | +0.17(+1.85%) |
Nov 03, 2004 | 8.958 | 9.056 | 8.930 | 8.951 | 4,537,189 | +0.10(+1.10%) |
Nov 02, 2004 | 8.923 | 8.959 | 8.854 | 8.854 | 5,781,581 | -0.08(-0.94%) |
Nov 01, 2004 | 8.962 | 8.978 | 8.920 | 8.937 | 4,626,842 | -0.03(-0.34%) |
Oct 29, 2004 | 8.911 | 8.968 | 8.894 | 8.968 | 5,954,791 | +0.08(+0.93%) |
Oct 28, 2004 | 8.922 | 8.923 | 8.780 | 8.886 | 6,098,237 | -0.04(-0.50%) |
Oct 27, 2004 | 9.035 | 9.047 | 8.916 | 8.930 | 5,091,248 | -0.12(-1.31%) |
Oct 26, 2004 | 8.858 | 9.049 | 8.838 | 9.049 | 4,964,299 | +0.19(+2.17%) |
Oct 25, 2004 | 8.923 | 8.950 | 8.844 | 8.856 | 5,758,271 | -0.03(-0.30%) |
Oct 22, 2004 | 8.925 | 8.971 | 8.883 | 8.883 | 5,884,862 | -0.04(-0.45%) |
Oct 21, 2004 | 8.944 | 8.973 | 8.858 | 8.923 | 11,957,638 | -0.15(-1.66%) |
Oct 20, 2004 | 9.042 | 9.075 | 9.007 | 9.074 | 5,207,439 | +0.05(+0.59%) |
Oct 19, 2004 | 9.082 | 9.125 | 9.003 | 9.021 | 3,937,944 | -0.06(-0.71%) |
Oct 18, 2004 | 9.082 | 9.114 | 9.056 | 9.085 | 3,728,872 | -0.00(-0.05%) |
Oct 15, 2004 | 9.091 | 9.132 | 9.082 | 9.089 | 5,159,743 | +0.02(+0.17%) |
Oct 14, 2004 | 9.065 | 9.102 | 9.049 | 9.074 | 2,958,210 | -0.02(-0.25%) |
Oct 13, 2004 | 9.234 | 9.251 | 9.071 | 9.096 | 4,247,070 | -0.14(-1.51%) |
Oct 12, 2004 | 9.183 | 9.241 | 9.135 | 9.236 | 7,548,832 | +0.05(+0.59%) |
Oct 11, 2004 | 9.202 | 9.223 | 9.166 | 9.181 | 3,236,136 | -0.02(-0.18%) |
Oct 08, 2004 | 9.164 | 9.202 | 9.130 | 9.198 | 3,345,155 | +0.07(+0.75%) |
Oct 07, 2004 | 9.202 | 9.209 | 9.125 | 9.130 | 4,478,735 | -0.08(-0.83%) |
Oct 06, 2004 | 9.134 | 9.206 | 9.098 | 9.206 | 3,972,012 | +0.07(+0.79%) |
Oct 05, 2004 | 9.149 | 9.188 | 9.118 | 9.134 | 4,961,430 | -0.02(-0.17%) |
Oct 04, 2004 | 9.160 | 9.177 | 9.124 | 9.149 | 4,413,108 | -0.01(-0.12%) |
Oct 01, 2004 | 9.098 | 9.188 | 9.092 | 9.160 | 4,740,523 | +0.06(+0.69%) |
Sep 30, 2004 | 9.063 | 9.109 | 9.042 | 9.098 | 3,999,626 | +0.01(+0.08%) |
Sep 29, 2004 | 9.057 | 9.091 | 9.015 | 9.091 | 3,048,580 | +0.01(+0.06%) |
Sep 28, 2004 | 9.084 | 9.121 | 9.061 | 9.085 | 3,916,786 | +0.03(+0.39%) |
Sep 27, 2004 | 9.011 | 9.102 | 8.986 | 9.050 | 3,421,539 | +0.04(+0.48%) |
Sep 24, 2004 | 9.012 | 9.031 | 8.993 | 9.007 | 4,015,763 | -0.00(-0.05%) |
Sep 23, 2004 | 9.052 | 9.060 | 8.996 | 9.011 | 3,688,707 | -0.05(-0.58%) |
Sep 22, 2004 | 9.139 | 9.148 | 9.057 | 9.064 | 4,083,542 | -0.09(-0.93%) |
Sep 21, 2004 | 9.111 | 9.171 | 9.071 | 9.149 | 5,065,428 | +0.06(+0.64%) |
Sep 20, 2004 | 9.084 | 9.120 | 9.067 | 9.091 | 5,316,099 | +0.03(+0.37%) |
Sep 17, 2004 | 9.118 | 9.121 | 9.056 | 9.057 | 10,480,864 | -0.06(-0.67%) |
Sep 16, 2004 | 9.088 | 9.123 | 9.056 | 9.118 | 5,963,757 | +0.05(+0.52%) |
Sep 15, 2004 | 9.086 | 9.109 | 9.049 | 9.071 | 4,272,890 | +0.01(+0.09%) |
Sep 14, 2004 | 9.098 | 9.116 | 9.049 | 9.063 | 6,405,211 | -0.03(-0.38%) |
Sep 13, 2004 | 9.159 | 9.159 | 9.061 | 9.098 | 5,547,047 | -0.06(-0.67%) |
Sep 10, 2004 | 9.121 | 9.173 | 9.095 | 9.159 | 5,330,802 | +0.02(+0.20%) |
Sep 09, 2004 | 9.091 | 9.184 | 9.085 | 9.141 | 8,129,788 | +0.04(+0.48%) |
Sep 08, 2004 | 9.063 | 9.110 | 9.046 | 9.098 | 14,404,822 | -0.03(-0.28%) |
Sep 07, 2004 | 9.050 | 9.123 | 9.042 | 9.123 | 3,959,102 | +0.09(+1.03%) |
Sep 03, 2004 | 9.049 | 9.058 | 8.980 | 9.029 | 2,272,898 | -0.03(-0.37%) |
Sep 02, 2004 | 9.074 | 9.079 | 9.018 | 9.063 | 3,481,428 | -0.02(-0.20%) |
Sep 01, 2004 | 9.063 | 9.081 | 9.017 | 9.081 | 4,125,141 | +0.03(+0.37%) |
Aug 31, 2004 | 9.014 | 9.049 | 8.973 | 9.047 | 3,686,555 | +0.06(+0.62%) |
Aug 30, 2004 | 9.005 | 9.032 | 8.972 | 8.992 | 2,249,588 | -0.03(-0.31%) |
Aug 27, 2004 | 9.032 | 9.032 | 9.007 | 9.019 | 1,284,556 | -0.00(-0.05%) |
Aug 26, 2004 | 9.039 | 9.049 | 9.010 | 9.024 | 3,032,801 | +0.01(+0.14%) |
Aug 25, 2004 | 8.944 | 9.026 | 8.926 | 9.011 | 7,527,316 | +0.00(+0.00%) |
Aug 24, 2004 | 9.004 | 9.033 | 8.951 | 9.011 | 4,203,677 | +0.01(+0.08%) |
Aug 23, 2004 | 9.035 | 9.063 | 9.004 | 9.004 | 2,360,041 | -0.02(-0.19%) |
Aug 20, 2004 | 9.012 | 9.049 | 8.990 | 9.021 | 3,782,664 | +0.00(+0.05%) |
Aug 19, 2004 | 9.031 | 9.058 | 8.979 | 9.017 | 2,995,864 | -0.05(-0.54%) |
Aug 18, 2004 | 8.986 | 9.065 | 8.979 | 9.065 | 3,722,775 | +0.08(+0.88%) |
Aug 17, 2004 | 8.976 | 8.989 | 8.922 | 8.986 | 3,403,609 | +0.01(+0.11%) |
Aug 16, 2004 | 8.858 | 8.978 | 8.851 | 8.976 | 3,169,433 | +0.12(+1.32%) |
Aug 13, 2004 | 8.881 | 8.893 | 8.799 | 8.859 | 1,913,566 | -0.00(-0.02%) |
Aug 12, 2004 | 8.870 | 8.915 | 8.841 | 8.860 | 2,277,560 | -0.02(-0.22%) |
Aug 11, 2004 | 8.817 | 8.887 | 8.774 | 8.880 | 2,816,916 | +0.04(+0.47%) |
Aug 10, 2004 | 8.787 | 8.844 | 8.739 | 8.838 | 2,147,741 | +0.06(+0.71%) |
Aug 09, 2004 | 8.858 | 8.872 | 8.728 | 8.775 | 3,293,155 | -0.05(-0.58%) |
Aug 06, 2004 | 8.813 | 8.930 | 8.791 | 8.827 | 4,977,926 | +0.01(+0.16%) |
Aug 05, 2004 | 8.904 | 8.911 | 8.792 | 8.813 | 3,468,159 | -0.08(-0.85%) |
Aug 04, 2004 | 8.813 | 8.902 | 8.787 | 8.888 | 3,784,099 | +0.04(+0.46%) |
Aug 03, 2004 | 8.847 | 8.869 | 8.791 | 8.848 | 3,426,919 | -0.01(-0.06%) |
Aug 02, 2004 | 8.849 | 8.873 | 8.799 | 8.854 | 3,894,552 | +0.01(+0.06%) |
Jul 30, 2004 | 8.742 | 8.852 | 8.722 | 8.848 | 3,564,268 | +0.11(+1.21%) |
Jul 29, 2004 | 8.756 | 8.833 | 8.700 | 8.742 | 4,237,387 | +0.02(+0.19%) |
Jul 28, 2004 | 8.724 | 8.745 | 8.663 | 8.725 | 3,732,458 | +0.00(+0.02%) |
Jul 27, 2004 | 8.734 | 8.802 | 8.654 | 8.724 | 5,102,006 | -0.01(-0.10%) |
Jul 26, 2004 | 8.735 | 8.780 | 8.693 | 8.732 | 2,388,730 | -0.01(-0.08%) |
Jul 23, 2004 | 8.774 | 8.810 | 8.713 | 8.739 | 2,820,860 | -0.03(-0.32%) |
Jul 22, 2004 | 8.791 | 8.814 | 8.724 | 8.767 | 2,647,291 | -0.04(-0.43%) |
Jul 21, 2004 | 8.951 | 8.954 | 8.799 | 8.805 | 3,156,165 | -0.13(-1.45%) |
Jul 20, 2004 | 8.930 | 8.954 | 8.908 | 8.934 | 3,753,616 | +0.00(+0.05%) |
Jul 19, 2004 | 8.923 | 8.951 | 8.897 | 8.930 | 3,282,397 | +0.04(+0.41%) |
Jul 16, 2004 | 8.888 | 8.905 | 8.831 | 8.894 | 3,803,464 | +0.03(+0.36%) |
Jul 15, 2004 | 8.806 | 8.877 | 8.789 | 8.862 | 4,165,664 | +0.05(+0.62%) |
Jul 14, 2004 | 8.700 | 8.819 | 8.700 | 8.808 | 3,246,894 | +0.08(+0.96%) |
Jul 13, 2004 | 8.735 | 8.741 | 8.697 | 8.724 | 2,273,256 | -0.00(-0.05%) |
Jul 12, 2004 | 8.695 | 8.748 | 8.675 | 8.728 | 3,213,902 | +0.03(+0.38%) |
Jul 09, 2004 | 8.761 | 8.774 | 8.660 | 8.695 | 4,760,247 | -0.07(-0.76%) |
Jul 08, 2004 | 8.794 | 8.827 | 8.760 | 8.761 | 3,346,230 | -0.07(-0.76%) |
Jul 07, 2004 | 8.796 | 8.840 | 8.757 | 8.828 | 1,824,988 | -0.00(-0.03%) |
Jul 06, 2004 | 8.784 | 8.860 | 8.777 | 8.831 | 3,303,197 | +0.01(+0.14%) |
Jul 02, 2004 | 8.763 | 8.847 | 8.763 | 8.819 | 3,218,205 | +0.14(+1.61%) |
Jul 01, 2004 | 8.760 | 8.775 | 8.658 | 8.679 | 5,046,063 | -0.12(-1.32%) |
Jun 30, 2004 | 8.750 | 8.817 | 8.656 | 8.795 | 3,053,601 | +0.02(+0.24%) |
Jun 29, 2004 | 8.898 | 8.898 | 8.728 | 8.774 | 3,967,350 | -0.12(-1.38%) |
Jun 28, 2004 | 8.909 | 8.979 | 8.873 | 8.897 | 3,704,845 | -0.01(-0.16%) |
Jun 25, 2004 | 8.946 | 8.946 | 8.865 | 8.911 | 3,203,502 | -0.03(-0.39%) |
Jun 24, 2004 | 8.943 | 8.947 | 8.881 | 8.946 | 3,559,247 | -0.00(-0.03%) |
Jun 23, 2004 | 8.826 | 8.948 | 8.808 | 8.948 | 3,047,505 | +0.09(+1.04%) |
Jun 22, 2004 | 8.860 | 8.916 | 8.781 | 8.856 | 3,327,224 | +0.02(+0.22%) |
Jun 21, 2004 | 8.831 | 8.920 | 8.788 | 8.837 | 2,995,506 | +0.03(+0.32%) |
Jun 18, 2004 | 8.835 | 8.860 | 8.809 | 8.809 | 4,036,204 | -0.03(-0.28%) |
Jun 17, 2004 | 8.756 | 8.854 | 8.717 | 8.834 | 3,845,063 | +0.07(+0.76%) |
Jun 16, 2004 | 8.685 | 8.767 | 8.665 | 8.767 | 3,346,230 | +0.11(+1.27%) |
Jun 15, 2004 | 8.671 | 8.714 | 8.637 | 8.657 | 3,986,716 | +0.04(+0.45%) |
Jun 14, 2004 | 8.573 | 8.640 | 8.555 | 8.618 | 2,335,296 | +0.01(+0.11%) |
Jun 10, 2004 | 8.596 | 8.608 | 8.550 | 8.608 | 3,512,986 | +0.05(+0.60%) |
Jun 09, 2004 | 8.596 | 8.633 | 8.547 | 8.557 | 4,484,114 | -0.04(-0.45%) |
Jun 08, 2004 | 8.590 | 8.603 | 8.541 | 8.596 | 4,308,393 | +0.01(+0.06%) |
Jun 07, 2004 | 8.607 | 8.629 | 8.582 | 8.590 | 2,677,773 | +0.02(+0.20%) |
Jun 04, 2004 | 8.586 | 8.669 | 8.555 | 8.573 | 4,101,831 | -0.01(-0.15%) |
Jun 03, 2004 | 8.679 | 8.686 | 8.583 | 8.586 | 4,687,807 | -0.11(-1.28%) |
Jun 02, 2004 | 8.749 | 8.784 | 8.695 | 8.697 | 4,395,536 | -0.06(-0.73%) |
Jun 01, 2004 | 8.781 | 8.801 | 8.707 | 8.761 | 2,633,305 | -0.02(-0.21%) |
May 28, 2004 | 8.770 | 8.787 | 8.745 | 8.780 | 2,943,506 | +0.03(+0.37%) |
May 27, 2004 | 8.721 | 8.784 | 8.715 | 8.748 | 3,657,508 | +0.03(+0.40%) |
May 26, 2004 | 8.757 | 8.763 | 8.676 | 8.713 | 7,419,373 | -0.11(-1.28%) |
May 25, 2004 | 8.728 | 8.826 | 8.656 | 8.826 | 4,890,065 | +0.09(+1.07%) |
May 24, 2004 | 8.622 | 8.738 | 8.608 | 8.732 | 3,532,351 | +0.14(+1.67%) |
May 21, 2004 | 8.642 | 8.653 | 8.561 | 8.589 | 3,039,974 | -0.00(-0.02%) |
May 20, 2004 | 8.547 | 8.651 | 8.534 | 8.590 | 3,230,757 | +0.05(+0.59%) |
May 19, 2004 | 8.650 | 8.650 | 8.538 | 8.540 | 5,574,660 | -0.10(-1.16%) |
May 18, 2004 | 8.685 | 8.728 | 8.626 | 8.640 | 4,272,531 | -0.01(-0.06%) |
May 17, 2004 | 8.695 | 8.696 | 8.583 | 8.646 | 3,060,773 | -0.06(-0.72%) |
May 14, 2004 | 8.664 | 8.774 | 8.660 | 8.709 | 5,865,497 | +0.05(+0.53%) |
May 13, 2004 | 8.610 | 8.707 | 8.559 | 8.663 | 4,882,534 | +0.05(+0.62%) |
May 12, 2004 | 8.594 | 8.644 | 8.474 | 8.610 | 5,530,192 | +0.02(+0.19%) |
May 11, 2004 | 8.628 | 8.660 | 8.555 | 8.593 | 4,267,152 | -0.05(-0.60%) |
May 10, 2004 | 8.703 | 8.728 | 8.612 | 8.644 | 4,700,717 | -0.14(-1.56%) |
May 07, 2004 | 8.893 | 8.893 | 8.683 | 8.781 | 8,266,420 | -0.13(-1.47%) |
May 06, 2004 | 8.828 | 8.936 | 8.778 | 8.912 | 4,654,097 | +0.08(+0.95%) |
May 05, 2004 | 8.886 | 8.992 | 8.828 | 8.828 | 4,487,700 | -0.08(-0.91%) |
May 04, 2004 | 8.908 | 8.955 | 8.855 | 8.909 | 3,038,181 | +0.00(+0.02%) |
May 03, 2004 | 8.874 | 8.919 | 8.799 | 8.908 | 3,079,780 | +0.01(+0.13%) |
Apr 30, 2004 | 8.854 | 8.906 | 8.831 | 8.897 | 4,330,627 | +0.05(+0.57%) |
Apr 29, 2004 | 8.854 | 8.932 | 8.819 | 8.847 | 6,464,024 | +0.00(+0.02%) |
Apr 28, 2004 | 8.854 | 8.893 | 8.808 | 8.845 | 3,613,398 | -0.01(-0.09%) |
Apr 27, 2004 | 8.884 | 8.895 | 8.844 | 8.854 | 3,581,123 | -0.03(-0.35%) |
Apr 26, 2004 | 8.863 | 8.915 | 8.854 | 8.884 | 2,745,551 | +0.02(+0.24%) |
Apr 23, 2004 | 8.854 | 8.909 | 8.816 | 8.863 | 3,524,820 | -0.01(-0.06%) |
Apr 22, 2004 | 8.791 | 8.900 | 8.785 | 8.869 | 4,677,766 | +0.06(+0.63%) |
Apr 21, 2004 | 8.810 | 8.834 | 8.749 | 8.813 | 4,139,127 | +0.00(+0.03%) |
Apr 20, 2004 | 8.784 | 8.913 | 8.756 | 8.810 | 6,520,685 | -0.07(-0.80%) |
Apr 19, 2004 | 8.911 | 8.941 | 8.844 | 8.881 | 3,274,866 | -0.03(-0.31%) |
Apr 16, 2004 | 8.930 | 9.014 | 8.887 | 8.909 | 4,122,631 | +0.01(+0.06%) |
Apr 15, 2004 | 8.778 | 8.923 | 8.778 | 8.904 | 6,803,632 | +0.13(+1.43%) |
Apr 14, 2004 | 8.714 | 8.778 | 8.630 | 8.778 | 6,608,904 | +0.03(+0.33%) |
Apr 13, 2004 | 8.766 | 8.766 | 8.623 | 8.749 | 7,835,007 | -0.03(-0.38%) |
Apr 12, 2004 | 8.975 | 9.028 | 8.774 | 8.782 | 4,447,535 | -0.19(-2.14%) |
Apr 08, 2004 | 8.978 | 8.979 | 8.932 | 8.975 | 2,716,862 | -0.00(-0.02%) |
Apr 07, 2004 | 8.993 | 9.014 | 8.941 | 8.976 | 2,811,895 | -0.05(-0.51%) |
Apr 06, 2004 | 8.965 | 9.022 | 8.944 | 9.022 | 2,795,757 | +0.06(+0.72%) |
Apr 05, 2004 | 8.940 | 8.994 | 8.926 | 8.958 | 3,273,790 | -0.01(-0.09%) |
Apr 02, 2004 | 8.992 | 8.999 | 8.923 | 8.966 | 3,552,075 | -0.01(-0.12%) |
Apr 01, 2004 | 8.944 | 8.980 | 8.919 | 8.978 | 2,419,571 | +0.01(+0.14%) |
Mar 31, 2004 | 8.897 | 8.985 | 8.873 | 8.965 | 3,244,384 | +0.06(+0.64%) |
Mar 30, 2004 | 8.847 | 8.908 | 8.810 | 8.908 | 4,081,031 | +0.07(+0.82%) |
Mar 29, 2004 | 8.749 | 8.842 | 8.725 | 8.835 | 4,306,958 | +0.12(+1.39%) |
Mar 26, 2004 | 8.714 | 8.763 | 8.700 | 8.714 | 3,769,395 | -0.01(-0.08%) |
Mar 25, 2004 | 8.735 | 8.759 | 8.667 | 8.721 | 4,807,943 | +0.01(+0.06%) |
Mar 24, 2004 | 8.770 | 8.795 | 8.696 | 8.715 | 3,876,980 | -0.06(-0.65%) |
Mar 23, 2004 | 8.840 | 8.851 | 8.756 | 8.773 | 4,110,079 | -0.05(-0.57%) |
Mar 22, 2004 | 8.895 | 8.902 | 8.785 | 8.823 | 3,206,012 | -0.08(-0.92%) |
Mar 19, 2004 | 8.993 | 9.042 | 8.895 | 8.905 | 4,082,824 | -0.07(-0.82%) |
Mar 18, 2004 | 8.997 | 9.032 | 8.937 | 8.979 | 3,107,393 | -0.06(-0.71%) |
Mar 17, 2004 | 9.014 | 9.063 | 9.004 | 9.043 | 4,226,629 | +0.07(+0.76%) |
Mar 16, 2004 | 8.992 | 9.043 | 8.929 | 8.975 | 3,164,772 | +0.01(+0.06%) |
Mar 15, 2004 | 8.893 | 9.021 | 8.867 | 8.969 | 4,536,472 | +0.04(+0.48%) |
Mar 12, 2004 | 8.847 | 8.933 | 8.801 | 8.926 | 3,081,214 | +0.06(+0.71%) |
Mar 11, 2004 | 8.965 | 9.015 | 8.842 | 8.863 | 4,811,887 | -0.14(-1.61%) |
Mar 10, 2004 | 9.084 | 9.111 | 8.993 | 9.008 | 4,915,168 | -0.07(-0.74%) |
Mar 09, 2004 | 9.102 | 9.124 | 9.036 | 9.075 | 3,679,025 | -0.02(-0.17%) |
Mar 08, 2004 | 9.074 | 9.181 | 9.053 | 9.091 | 3,627,025 | +0.02(+0.18%) |
Mar 05, 2004 | 8.993 | 9.074 | 8.978 | 9.074 | 4,843,804 | +0.12(+1.32%) |
Mar 04, 2004 | 8.926 | 8.966 | 8.919 | 8.955 | 3,621,646 | +0.04(+0.47%) |
Mar 03, 2004 | 8.851 | 8.932 | 8.835 | 8.913 | 5,635,625 | +0.07(+0.79%) |
Mar 02, 2004 | 8.840 | 8.877 | 8.826 | 8.844 | 3,502,228 | +0.03(+0.38%) |
Mar 01, 2004 | 8.760 | 8.841 | 8.735 | 8.810 | 2,678,490 | +0.05(+0.57%) |
Feb 27, 2004 | 8.543 | 8.802 | 8.543 | 8.760 | 6,060,224 | +0.08(+0.93%) |
Feb 26, 2004 | 8.750 | 8.767 | 8.651 | 8.679 | 4,730,482 | -0.07(-0.81%) |
Feb 25, 2004 | 8.805 | 8.809 | 8.729 | 8.750 | 4,909,072 | -0.08(-0.85%) |
Feb 24, 2004 | 8.833 | 8.854 | 8.749 | 8.826 | 4,749,847 | +0.01(+0.11%) |
Feb 23, 2004 | 8.777 | 8.863 | 8.764 | 8.816 | 6,764,184 | +0.06(+0.68%) |
Feb 20, 2004 | 8.847 | 8.851 | 8.738 | 8.756 | 4,674,897 | -0.06(-0.71%) |
Feb 19, 2004 | 8.872 | 8.874 | 8.798 | 8.819 | 4,251,373 | -0.02(-0.27%) |
Feb 18, 2004 | 8.881 | 8.888 | 8.831 | 8.842 | 3,118,152 | -0.01(-0.13%) |
Feb 17, 2004 | 8.819 | 8.881 | 8.810 | 8.854 | 2,500,976 | +0.07(+0.76%) |
Feb 13, 2004 | 8.833 | 8.845 | 8.749 | 8.787 | 5,400,374 | -0.03(-0.28%) |
Feb 12, 2004 | 8.881 | 8.895 | 8.801 | 8.812 | 3,557,454 | -0.09(-1.05%) |
Feb 11, 2004 | 8.833 | 8.909 | 8.791 | 8.905 | 5,432,649 | +0.02(+0.27%) |
Feb 10, 2004 | 8.823 | 8.881 | 8.812 | 8.881 | 3,319,693 | +0.07(+0.79%) |
Feb 09, 2004 | 8.809 | 8.820 | 8.771 | 8.812 | 2,695,345 | -0.01(-0.16%) |
Feb 06, 2004 | 8.749 | 8.854 | 8.745 | 8.826 | 3,577,537 | +0.08(+0.88%) |
Feb 05, 2004 | 8.847 | 8.847 | 8.732 | 8.749 | 6,170,319 | -0.06(-0.73%) |
Feb 04, 2004 | 8.798 | 8.849 | 8.763 | 8.813 | 4,914,810 | -0.08(-0.85%) |
Feb 03, 2004 | 8.784 | 8.888 | 8.764 | 8.888 | 4,173,554 | -0.01(-0.13%) |
Feb 02, 2004 | 8.902 | 8.955 | 8.884 | 8.900 | 3,510,117 | -0.05(-0.51%) |
Jan 30, 2004 | 8.958 | 8.965 | 8.888 | 8.946 | 4,464,749 | -0.04(-0.42%) |
Jan 29, 2004 | 8.972 | 9.010 | 8.898 | 8.983 | 4,698,565 | +0.06(+0.64%) |
Jan 28, 2004 | 8.840 | 9.021 | 8.835 | 8.926 | 6,439,997 | +0.11(+1.25%) |
Jan 27, 2004 | 8.805 | 8.905 | 8.794 | 8.816 | 5,677,224 | +0.06(+0.64%) |
Jan 26, 2004 | 8.686 | 8.760 | 8.665 | 8.760 | 3,878,773 | +0.06(+0.69%) |
Jan 23, 2004 | 8.784 | 8.795 | 8.665 | 8.700 | 8,382,969 | -0.10(-1.11%) |
Jan 22, 2004 | 8.749 | 8.812 | 8.714 | 8.798 | 5,010,918 | +0.05(+0.56%) |
Jan 21, 2004 | 8.623 | 8.753 | 8.610 | 8.749 | 3,964,840 | +0.10(+1.21%) |
Jan 20, 2004 | 8.561 | 8.644 | 8.554 | 8.644 | 3,004,829 | +0.08(+0.98%) |
Jan 16, 2004 | 8.610 | 8.669 | 8.533 | 8.561 | 4,132,672 | -0.05(-0.60%) |
Jan 15, 2004 | 8.748 | 8.749 | 8.594 | 8.612 | 5,823,897 | -0.14(-1.61%) |
Jan 14, 2004 | 8.665 | 8.755 | 8.665 | 8.753 | 2,889,714 | +0.09(+1.01%) |
Jan 13, 2004 | 8.619 | 8.697 | 8.614 | 8.665 | 4,668,800 | +0.04(+0.49%) |
Jan 12, 2004 | 8.619 | 8.672 | 8.608 | 8.623 | 3,541,675 | +0.01(+0.13%) |
Jan 09, 2004 | 8.637 | 8.676 | 8.589 | 8.612 | 6,363,253 | -0.03(-0.37%) |
Jan 08, 2004 | 8.742 | 8.781 | 8.633 | 8.644 | 7,933,267 | -0.11(-1.31%) |
Jan 07, 2004 | 8.756 | 8.756 | 8.718 | 8.759 | 3,857,614 | -0.02(-0.21%) |
Jan 06, 2004 | 8.838 | 8.838 | 8.732 | 8.777 | 4,114,024 | -0.06(-0.66%) |
Jan 05, 2004 | 8.923 | 8.951 | 8.764 | 8.835 | 4,374,378 | -0.09(-1.00%) |
Jan 02, 2004 | 8.906 | 9.004 | 8.898 | 8.925 | 3,166,565 | +0.03(+0.28%) |
Dec 31, 2003 | 8.969 | 8.979 | 8.880 | 8.900 | 2,917,686 | -0.07(-0.78%) |
Dec 30, 2003 | 8.965 | 8.986 | 8.925 | 8.969 | 3,165,847 | +0.02(+0.23%) |
Dec 29, 2003 | 8.920 | 8.965 | 8.893 | 8.948 | 3,084,442 | +0.03(+0.31%) |
Dec 26, 2003 | 8.897 | 8.929 | 8.881 | 8.920 | 1,148,283 | +0.02(+0.20%) |
Dec 24, 2003 | 8.890 | 8.939 | 8.883 | 8.902 | 2,725,110 | +0.01(+0.16%) |
Dec 23, 2003 | 8.819 | 8.894 | 8.819 | 8.888 | 5,644,590 | +0.09(+1.08%) |
Dec 22, 2003 | 8.725 | 8.805 | 8.707 | 8.794 | 6,024,721 | +0.07(+0.78%) |
Dec 19, 2003 | 8.660 | 8.725 | 8.640 | 8.725 | 8,119,746 | +0.07(+0.76%) |
Dec 18, 2003 | 8.519 | 8.656 | 8.488 | 8.660 | 8,231,276 | +0.13(+1.54%) |
Dec 17, 2003 | 8.452 | 8.519 | 8.403 | 8.529 | 3,984,205 | +0.08(+0.91%) |
Dec 16, 2003 | 8.515 | 8.533 | 8.428 | 8.452 | 4,756,302 | -0.05(-0.62%) |
Dec 15, 2003 | 8.515 | 8.540 | 8.488 | 8.505 | 6,434,976 | +0.03(+0.30%) |
Dec 12, 2003 | 8.498 | 8.502 | 8.466 | 8.480 | 4,176,781 | -0.02(-0.20%) |
Dec 11, 2003 | 8.470 | 8.544 | 8.469 | 8.497 | 2,852,777 | +0.01(+0.07%) |
Dec 10, 2003 | 8.505 | 8.538 | 8.487 | 8.491 | 3,295,307 | -0.01(-0.10%) |
Dec 09, 2003 | 8.607 | 8.612 | 8.498 | 8.499 | 2,807,592 | -0.08(-0.93%) |
Dec 08, 2003 | 8.502 | 8.566 | 8.484 | 8.579 | 3,624,874 | +0.10(+1.20%) |
Dec 05, 2003 | 8.456 | 8.590 | 8.456 | 8.477 | 4,316,282 | +0.01(+0.08%) |
Dec 04, 2003 | 8.414 | 8.470 | 8.399 | 8.470 | 7,304,257 | +0.06(+0.70%) |
Dec 03, 2003 | 8.540 | 8.543 | 8.393 | 8.412 | 6,980,787 | -0.14(-1.66%) |
Dec 02, 2003 | 8.488 | 8.580 | 8.488 | 8.554 | 4,295,483 | +0.07(+0.77%) |