Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.59 | 10.62 | 10.54 | 10.55 | 12,489,543 | -0.07(-0.69%) |
Nov 29, 2004 | 10.71 | 10.73 | 10.60 | 10.62 | 11,156,427 | -0.05(-0.48%) |
Nov 26, 2004 | 10.66 | 10.71 | 10.65 | 10.68 | 2,596,560 | +0.01(+0.08%) |
Nov 24, 2004 | 10.66 | 10.69 | 10.65 | 10.67 | 7,263,343 | +0.01(+0.08%) |
Nov 23, 2004 | 10.60 | 10.66 | 10.57 | 10.66 | 10,782,897 | +0.06(+0.56%) |
Nov 22, 2004 | 10.56 | 10.63 | 10.50 | 10.60 | 8,975,258 | +0.09(+0.81%) |
Nov 19, 2004 | 10.66 | 10.69 | 10.49 | 10.51 | 11,532,592 | -0.15(-1.44%) |
Nov 18, 2004 | 10.68 | 10.71 | 10.64 | 10.67 | 6,607,031 | -0.00(-0.02%) |
Nov 17, 2004 | 10.70 | 10.71 | 10.62 | 10.67 | 9,207,982 | +0.05(+0.45%) |
Nov 16, 2004 | 10.68 | 10.69 | 10.62 | 10.62 | 8,455,946 | -0.06(-0.59%) |
Nov 15, 2004 | 10.66 | 10.69 | 10.62 | 10.68 | 10,039,057 | -0.00(-0.03%) |
Nov 12, 2004 | 10.64 | 10.69 | 10.59 | 10.69 | 8,693,647 | +0.07(+0.68%) |
Nov 11, 2004 | 10.55 | 10.64 | 10.53 | 10.62 | 10,128,049 | +0.11(+1.06%) |
Nov 10, 2004 | 10.51 | 10.57 | 10.50 | 10.50 | 7,074,821 | -0.01(-0.08%) |
Nov 09, 2004 | 10.56 | 10.57 | 10.48 | 10.51 | 7,374,289 | -0.01(-0.10%) |
Nov 08, 2004 | 10.50 | 10.56 | 10.48 | 10.52 | 8,703,014 | +0.02(+0.18%) |
Nov 05, 2004 | 10.50 | 10.55 | 10.45 | 10.50 | 14,096,073 | +0.01(+0.13%) |
Nov 04, 2004 | 10.30 | 10.50 | 10.28 | 10.49 | 14,339,921 | +0.19(+1.86%) |
Nov 03, 2004 | 10.25 | 10.30 | 10.21 | 10.30 | 13,890,573 | +0.09(+0.84%) |
Nov 02, 2004 | 10.20 | 10.29 | 10.16 | 10.21 | 12,120,989 | -0.02(-0.18%) |
Nov 01, 2004 | 10.24 | 10.24 | 10.20 | 10.23 | 9,931,331 | +0.03(+0.32%) |
Oct 29, 2004 | 10.20 | 10.24 | 10.14 | 10.20 | 9,948,895 | -0.02(-0.18%) |
Oct 28, 2004 | 10.10 | 10.24 | 10.05 | 10.22 | 12,480,761 | +0.12(+1.15%) |
Oct 27, 2004 | 9.992 | 10.14 | 9.942 | 10.10 | 10,648,532 | +0.08(+0.77%) |
Oct 26, 2004 | 9.903 | 10.03 | 9.903 | 10.03 | 10,235,775 | +0.15(+1.47%) |
Oct 25, 2004 | 9.864 | 9.884 | 9.830 | 9.881 | 10,473,476 | -0.01(-0.05%) |
Oct 22, 2004 | 10.01 | 10.05 | 9.886 | 9.886 | 10,654,386 | -0.11(-1.09%) |
Oct 21, 2004 | 10.01 | 10.06 | 9.869 | 9.995 | 13,823,536 | -0.05(-0.51%) |
Oct 20, 2004 | 10.08 | 10.08 | 9.951 | 10.05 | 13,495,088 | -0.09(-0.89%) |
Oct 19, 2004 | 10.19 | 10.20 | 10.04 | 10.14 | 14,844,011 | -0.14(-1.33%) |
Oct 18, 2004 | 10.25 | 10.33 | 10.22 | 10.27 | 10,288,175 | +0.02(+0.17%) |
Oct 15, 2004 | 10.20 | 10.27 | 10.19 | 10.26 | 11,946,519 | +0.10(+0.96%) |
Oct 14, 2004 | 10.28 | 10.30 | 10.09 | 10.16 | 16,664,531 | -0.13(-1.26%) |
Oct 13, 2004 | 10.36 | 10.36 | 10.24 | 10.29 | 9,278,824 | -0.04(-0.36%) |
Oct 12, 2004 | 10.29 | 10.33 | 10.27 | 10.33 | 7,719,424 | +0.00(+0.02%) |
Oct 11, 2004 | 10.33 | 10.36 | 10.30 | 10.32 | 4,464,795 | -0.01(-0.05%) |
Oct 08, 2004 | 10.30 | 10.36 | 10.28 | 10.33 | 7,741,672 | +0.04(+0.40%) |
Oct 07, 2004 | 10.32 | 10.36 | 10.27 | 10.29 | 6,132,800 | -0.07(-0.68%) |
Oct 06, 2004 | 10.29 | 10.36 | 10.29 | 10.36 | 7,663,512 | +0.05(+0.51%) |
Oct 05, 2004 | 10.29 | 10.36 | 10.27 | 10.31 | 8,351,732 | -0.01(-0.13%) |
Oct 04, 2004 | 10.32 | 10.37 | 10.29 | 10.32 | 12,343,761 | +0.04(+0.38%) |
Oct 01, 2004 | 10.19 | 10.29 | 10.17 | 10.28 | 12,313,609 | +0.10(+0.94%) |
Sep 30, 2004 | 10.17 | 10.21 | 10.09 | 10.19 | 12,683,041 | +0.05(+0.52%) |
Sep 29, 2004 | 10.09 | 10.14 | 10.04 | 10.13 | 10,478,745 | -0.00(-0.03%) |
Sep 28, 2004 | 10.09 | 10.16 | 10.01 | 10.14 | 9,651,769 | +0.05(+0.54%) |
Sep 27, 2004 | 10.02 | 10.13 | 10.01 | 10.08 | 12,366,301 | +0.06(+0.65%) |
Sep 24, 2004 | 9.910 | 10.06 | 9.910 | 10.02 | 8,700,672 | +0.09(+0.88%) |
Sep 23, 2004 | 10.04 | 10.06 | 9.915 | 9.929 | 10,618,965 | -0.10(-0.97%) |
Sep 22, 2004 | 10.00 | 10.06 | 9.963 | 10.03 | 13,281,977 | -0.06(-0.63%) |
Sep 21, 2004 | 10.10 | 10.13 | 10.01 | 10.09 | 8,068,657 | +0.01(+0.05%) |
Sep 20, 2004 | 10.13 | 10.15 | 10.04 | 10.08 | 6,498,133 | -0.05(-0.51%) |
Sep 17, 2004 | 10.15 | 10.17 | 10.11 | 10.14 | 9,251,307 | +0.02(+0.18%) |
Sep 16, 2004 | 10.10 | 10.14 | 10.07 | 10.12 | 5,641,005 | +0.02(+0.22%) |
Sep 15, 2004 | 10.06 | 10.17 | 10.06 | 10.09 | 7,881,014 | +0.04(+0.39%) |
Sep 14, 2004 | 10.13 | 10.16 | 10.06 | 10.06 | 7,532,952 | -0.05(-0.54%) |
Sep 13, 2004 | 10.12 | 10.15 | 10.09 | 10.11 | 8,658,811 | +0.01(+0.10%) |
Sep 10, 2004 | 10.09 | 10.11 | 10.01 | 10.10 | 7,623,700 | +0.02(+0.24%) |
Sep 09, 2004 | 10.10 | 10.11 | 10.04 | 10.08 | 7,650,631 | -0.00(-0.02%) |
Sep 08, 2004 | 10.18 | 10.20 | 10.06 | 10.08 | 11,090,854 | -0.12(-1.20%) |
Sep 07, 2004 | 10.20 | 10.22 | 10.16 | 10.20 | 10,159,957 | +0.08(+0.76%) |
Sep 03, 2004 | 10.16 | 10.22 | 10.11 | 10.12 | 7,959,174 | -0.03(-0.25%) |
Sep 02, 2004 | 10.07 | 10.16 | 10.05 | 10.15 | 8,608,754 | +0.10(+1.00%) |
Sep 01, 2004 | 10.04 | 10.08 | 9.968 | 10.05 | 8,945,692 | +0.01(+0.14%) |
Aug 31, 2004 | 9.973 | 10.03 | 9.948 | 10.03 | 8,244,005 | +0.06(+0.62%) |
Aug 30, 2004 | 9.989 | 10.03 | 9.971 | 9.973 | 5,544,988 | -0.05(-0.46%) |
Aug 27, 2004 | 10.04 | 10.05 | 9.983 | 10.02 | 5,592,118 | +0.00(+0.00%) |
Aug 26, 2004 | 9.977 | 10.08 | 9.963 | 10.02 | 8,701,843 | +0.02(+0.19%) |
Aug 25, 2004 | 9.936 | 10.03 | 9.927 | 10.00 | 8,859,335 | +0.06(+0.65%) |
Aug 24, 2004 | 9.930 | 9.965 | 9.910 | 9.936 | 6,481,740 | +0.05(+0.48%) |
Aug 23, 2004 | 9.907 | 9.978 | 9.876 | 9.888 | 7,871,646 | -0.03(-0.28%) |
Aug 20, 2004 | 9.907 | 9.939 | 9.866 | 9.915 | 9,353,764 | +0.02(+0.17%) |
Aug 19, 2004 | 9.896 | 9.922 | 9.825 | 9.898 | 8,180,775 | -0.00(-0.02%) |
Aug 18, 2004 | 9.883 | 9.920 | 9.855 | 9.900 | 11,504,489 | +0.01(+0.14%) |
Aug 17, 2004 | 9.883 | 9.907 | 9.850 | 9.886 | 7,272,418 | +0.02(+0.17%) |
Aug 16, 2004 | 9.828 | 9.905 | 9.797 | 9.869 | 8,407,059 | +0.04(+0.42%) |
Aug 13, 2004 | 9.772 | 9.848 | 9.744 | 9.828 | 6,923,185 | +0.06(+0.66%) |
Aug 12, 2004 | 9.767 | 9.848 | 9.760 | 9.763 | 7,775,629 | -0.07(-0.71%) |
Aug 11, 2004 | 9.736 | 9.848 | 9.698 | 9.833 | 11,577,087 | +0.10(+1.00%) |
Aug 10, 2004 | 9.679 | 9.758 | 9.652 | 9.736 | 8,786,737 | +0.10(+1.08%) |
Aug 09, 2004 | 9.620 | 9.693 | 9.620 | 9.632 | 5,485,270 | +0.01(+0.05%) |
Aug 06, 2004 | 9.608 | 9.717 | 9.585 | 9.626 | 10,040,814 | +0.01(+0.12%) |
Aug 05, 2004 | 9.761 | 9.778 | 9.606 | 9.614 | 7,286,469 | -0.17(-1.71%) |
Aug 04, 2004 | 9.736 | 9.790 | 9.683 | 9.782 | 6,701,877 | -0.04(-0.37%) |
Aug 03, 2004 | 9.855 | 9.910 | 9.809 | 9.818 | 7,828,029 | -0.06(-0.66%) |
Aug 02, 2004 | 9.796 | 9.893 | 9.755 | 9.883 | 6,465,347 | +0.08(+0.78%) |
Jul 30, 2004 | 9.842 | 9.864 | 9.758 | 9.806 | 6,322,785 | -0.05(-0.55%) |
Jul 29, 2004 | 9.864 | 9.893 | 9.818 | 9.860 | 6,981,732 | +0.05(+0.52%) |
Jul 28, 2004 | 9.767 | 9.847 | 9.702 | 9.809 | 16,227,184 | +0.00(+0.00%) |
Jul 27, 2004 | 9.724 | 9.838 | 9.698 | 9.809 | 8,441,602 | +0.10(+1.07%) |
Jul 26, 2004 | 9.662 | 9.729 | 9.655 | 9.705 | 6,996,368 | +0.03(+0.32%) |
Jul 23, 2004 | 9.732 | 9.739 | 9.654 | 9.674 | 7,108,193 | -0.08(-0.79%) |
Jul 22, 2004 | 9.727 | 9.787 | 9.693 | 9.751 | 9,131,578 | -0.03(-0.28%) |
Jul 21, 2004 | 9.932 | 9.992 | 9.778 | 9.778 | 9,597,613 | -0.14(-1.40%) |
Jul 20, 2004 | 9.932 | 9.963 | 9.768 | 9.917 | 14,223,705 | -0.07(-0.67%) |
Jul 19, 2004 | 9.924 | 10.03 | 9.891 | 9.983 | 12,355,763 | +0.09(+0.93%) |
Jul 16, 2004 | 9.903 | 9.924 | 9.801 | 9.891 | 10,809,829 | +0.09(+0.89%) |
Jul 15, 2004 | 9.864 | 9.895 | 9.804 | 9.804 | 10,612,818 | -0.02(-0.17%) |
Jul 14, 2004 | 9.843 | 9.907 | 9.780 | 9.821 | 8,184,287 | -0.05(-0.47%) |
Jul 13, 2004 | 9.773 | 9.919 | 9.773 | 9.867 | 13,700,002 | +0.03(+0.35%) |
Jul 12, 2004 | 9.696 | 9.860 | 9.696 | 9.833 | 11,853,137 | +0.09(+0.96%) |
Jul 09, 2004 | 9.741 | 9.765 | 9.664 | 9.739 | 6,217,108 | +0.01(+0.14%) |
Jul 08, 2004 | 9.727 | 9.821 | 9.696 | 9.726 | 8,088,856 | -0.05(-0.51%) |
Jul 07, 2004 | 9.722 | 9.835 | 9.719 | 9.775 | 7,858,766 | +0.05(+0.54%) |
Jul 06, 2004 | 9.732 | 9.761 | 9.710 | 9.722 | 9,673,724 | -0.05(-0.54%) |
Jul 02, 2004 | 9.685 | 9.864 | 9.679 | 9.775 | 10,687,758 | +0.11(+1.13%) |
Jul 01, 2004 | 9.765 | 9.806 | 9.652 | 9.666 | 13,810,363 | -0.11(-1.12%) |
Jun 30, 2004 | 9.830 | 9.842 | 9.705 | 9.775 | 15,071,759 | -0.02(-0.21%) |
Jun 29, 2004 | 9.736 | 9.826 | 9.703 | 9.796 | 13,815,340 | -0.07(-0.69%) |
Jun 28, 2004 | 9.869 | 9.949 | 9.816 | 9.864 | 11,802,493 | +0.04(+0.38%) |
Jun 25, 2004 | 9.975 | 10.01 | 9.826 | 9.826 | 14,512,928 | -0.20(-1.98%) |
Jun 24, 2004 | 10.03 | 10.08 | 10.02 | 10.02 | 8,692,183 | -0.06(-0.61%) |
Jun 23, 2004 | 10.03 | 10.10 | 10.00 | 10.09 | 9,801,356 | +0.05(+0.49%) |
Jun 22, 2004 | 9.995 | 10.05 | 9.978 | 10.04 | 10,150,882 | +0.04(+0.41%) |
Jun 21, 2004 | 9.997 | 10.06 | 9.956 | 9.995 | 9,919,329 | -0.01(-0.14%) |
Jun 18, 2004 | 10.00 | 10.08 | 9.968 | 10.01 | 9,739,296 | +0.03(+0.32%) |
Jun 17, 2004 | 9.912 | 10.03 | 9.891 | 9.977 | 6,664,992 | +0.04(+0.36%) |
Jun 16, 2004 | 9.951 | 9.990 | 9.924 | 9.941 | 5,669,693 | -0.01(-0.09%) |
Jun 15, 2004 | 10.01 | 10.04 | 9.927 | 9.949 | 11,084,707 | +0.04(+0.36%) |
Jun 14, 2004 | 9.992 | 9.992 | 9.886 | 9.913 | 8,143,597 | -0.10(-0.97%) |
Jun 10, 2004 | 9.983 | 10.02 | 9.949 | 10.01 | 5,938,131 | +0.10(+1.05%) |
Jun 09, 2004 | 10.04 | 10.05 | 9.907 | 9.907 | 12,920,449 | -0.14(-1.36%) |
Jun 08, 2004 | 10.06 | 10.10 | 10.01 | 10.04 | 8,876,021 | -0.04(-0.36%) |
Jun 07, 2004 | 10.04 | 10.10 | 10.03 | 10.08 | 8,707,991 | +0.07(+0.72%) |
Jun 04, 2004 | 10.04 | 10.07 | 9.980 | 10.01 | 7,353,213 | +0.05(+0.51%) |
Jun 03, 2004 | 9.995 | 9.997 | 9.920 | 9.956 | 8,650,615 | -0.04(-0.39%) |
Jun 02, 2004 | 10.04 | 10.06 | 9.924 | 9.995 | 12,649,669 | -0.02(-0.19%) |
Jun 01, 2004 | 10.05 | 10.05 | 9.963 | 10.01 | 10,445,374 | -0.03(-0.29%) |
May 28, 2004 | 10.08 | 10.10 | 9.985 | 10.04 | 11,603,434 | -0.04(-0.42%) |
May 27, 2004 | 10.17 | 10.20 | 10.02 | 10.09 | 18,554,136 | -0.01(-0.12%) |
May 26, 2004 | 10.03 | 10.12 | 9.980 | 10.10 | 12,926,889 | +0.06(+0.63%) |
May 25, 2004 | 9.963 | 10.04 | 9.922 | 10.03 | 11,247,760 | +0.07(+0.72%) |
May 24, 2004 | 9.975 | 10.01 | 9.917 | 9.963 | 10,736,938 | +0.05(+0.48%) |
May 21, 2004 | 9.941 | 10.00 | 9.855 | 9.915 | 14,154,620 | +0.01(+0.09%) |
May 20, 2004 | 9.855 | 9.930 | 9.842 | 9.907 | 13,017,051 | +0.05(+0.52%) |
May 19, 2004 | 9.900 | 10.04 | 9.837 | 9.855 | 23,500,188 | -0.03(-0.26%) |
May 18, 2004 | 9.753 | 9.886 | 9.732 | 9.881 | 18,511,396 | +0.16(+1.65%) |
May 17, 2004 | 9.618 | 9.777 | 9.609 | 9.720 | 14,965,203 | -0.01(-0.14%) |
May 14, 2004 | 9.582 | 9.780 | 9.582 | 9.734 | 21,949,862 | +0.15(+1.59%) |
May 13, 2004 | 9.505 | 9.649 | 9.498 | 9.582 | 17,521,366 | +0.03(+0.36%) |
May 12, 2004 | 9.403 | 9.580 | 9.324 | 9.548 | 16,082,280 | +0.14(+1.45%) |
May 11, 2004 | 9.358 | 9.428 | 9.326 | 9.411 | 13,287,539 | +0.05(+0.57%) |
May 10, 2004 | 9.351 | 9.411 | 9.278 | 9.358 | 17,163,936 | -0.05(-0.54%) |
May 07, 2004 | 9.565 | 9.573 | 9.343 | 9.410 | 18,272,524 | -0.18(-1.89%) |
May 06, 2004 | 9.611 | 9.657 | 9.558 | 9.591 | 10,260,950 | -0.08(-0.83%) |
May 05, 2004 | 9.667 | 9.715 | 9.618 | 9.671 | 14,288,400 | -0.07(-0.75%) |
May 04, 2004 | 9.696 | 9.819 | 9.661 | 9.744 | 18,326,974 | +0.01(+0.14%) |
May 03, 2004 | 9.654 | 9.734 | 9.618 | 9.731 | 12,140,895 | +0.09(+0.90%) |
Apr 30, 2004 | 9.667 | 9.726 | 9.632 | 9.644 | 11,398,519 | +0.01(+0.07%) |
Apr 29, 2004 | 9.642 | 9.778 | 9.589 | 9.637 | 12,185,098 | +0.02(+0.21%) |
Apr 28, 2004 | 9.710 | 9.710 | 9.613 | 9.616 | 15,469,586 | -0.13(-1.38%) |
Apr 27, 2004 | 9.693 | 9.819 | 9.673 | 9.751 | 15,828,186 | +0.12(+1.24%) |
Apr 26, 2004 | 9.671 | 9.726 | 9.601 | 9.632 | 10,621,307 | -0.00(-0.02%) |
Apr 23, 2004 | 9.693 | 9.695 | 9.565 | 9.633 | 12,203,540 | -0.06(-0.62%) |
Apr 22, 2004 | 9.601 | 9.732 | 9.582 | 9.693 | 14,005,618 | +0.09(+0.96%) |
Apr 21, 2004 | 9.451 | 9.606 | 9.442 | 9.601 | 15,027,556 | +0.15(+1.54%) |
Apr 20, 2004 | 9.551 | 9.671 | 9.456 | 9.456 | 16,963,120 | -0.09(-0.98%) |
Apr 19, 2004 | 9.527 | 9.567 | 9.503 | 9.550 | 10,289,346 | -0.03(-0.29%) |
Apr 16, 2004 | 9.394 | 9.616 | 9.386 | 9.577 | 19,643,402 | +0.19(+2.06%) |
Apr 15, 2004 | 9.445 | 9.471 | 9.324 | 9.384 | 16,931,212 | -0.05(-0.54%) |
Apr 14, 2004 | 9.440 | 9.565 | 9.351 | 9.435 | 23,147,150 | -0.07(-0.74%) |
Apr 13, 2004 | 9.719 | 9.720 | 9.464 | 9.505 | 20,203,698 | -0.24(-2.42%) |
Apr 12, 2004 | 9.765 | 9.835 | 9.705 | 9.741 | 9,013,606 | +0.03(+0.26%) |
Apr 08, 2004 | 9.727 | 9.731 | 9.681 | 9.715 | 8,546,108 | +0.02(+0.23%) |
Apr 07, 2004 | 9.744 | 9.773 | 9.690 | 9.693 | 12,523,207 | -0.07(-0.75%) |
Apr 06, 2004 | 9.667 | 9.767 | 9.652 | 9.767 | 9,739,589 | +0.09(+0.97%) |
Apr 05, 2004 | 9.659 | 9.681 | 9.620 | 9.673 | 13,584,079 | +0.00(+0.04%) |
Apr 02, 2004 | 9.807 | 9.809 | 9.625 | 9.669 | 15,131,477 | -0.11(-1.12%) |
Apr 01, 2004 | 9.688 | 9.814 | 9.686 | 9.778 | 10,287,589 | +0.10(+1.02%) |
Mar 31, 2004 | 9.693 | 9.714 | 9.635 | 9.679 | 16,576,125 | -0.03(-0.28%) |
Mar 30, 2004 | 9.767 | 9.768 | 9.683 | 9.707 | 14,737,455 | -0.06(-0.59%) |
Mar 29, 2004 | 9.770 | 9.797 | 9.727 | 9.765 | 10,016,224 | +0.04(+0.39%) |
Mar 26, 2004 | 9.758 | 9.778 | 9.715 | 9.727 | 9,358,448 | -0.03(-0.33%) |
Mar 25, 2004 | 9.693 | 9.784 | 9.657 | 9.760 | 10,136,538 | +0.10(+1.01%) |
Mar 24, 2004 | 9.693 | 9.700 | 9.618 | 9.662 | 12,181,585 | -0.01(-0.09%) |
Mar 23, 2004 | 9.736 | 9.772 | 9.669 | 9.671 | 9,850,829 | -0.03(-0.32%) |
Mar 22, 2004 | 9.833 | 9.833 | 9.652 | 9.702 | 14,130,908 | -0.13(-1.34%) |
Mar 19, 2004 | 9.960 | 9.992 | 9.831 | 9.833 | 11,326,506 | -0.13(-1.27%) |
Mar 18, 2004 | 9.963 | 10.04 | 9.910 | 9.960 | 10,249,826 | -0.01(-0.10%) |
Mar 17, 2004 | 9.949 | 10.03 | 9.941 | 9.970 | 8,442,480 | +0.05(+0.52%) |
Mar 16, 2004 | 9.907 | 9.949 | 9.843 | 9.919 | 9,755,982 | +0.05(+0.50%) |
Mar 15, 2004 | 9.876 | 9.966 | 9.857 | 9.869 | 11,614,265 | -0.02(-0.24%) |
Mar 12, 2004 | 9.886 | 9.958 | 9.847 | 9.893 | 11,778,782 | +0.04(+0.36%) |
Mar 11, 2004 | 9.941 | 10.07 | 9.855 | 9.857 | 15,774,323 | -0.12(-1.25%) |
Mar 10, 2004 | 9.982 | 10.06 | 9.965 | 9.982 | 12,709,387 | +0.00(+0.00%) |
Mar 09, 2004 | 9.966 | 9.990 | 9.932 | 9.982 | 8,744,583 | -0.03(-0.27%) |
Mar 08, 2004 | 9.966 | 10.06 | 9.965 | 10.01 | 10,099,361 | +0.04(+0.36%) |
Mar 05, 2004 | 9.927 | 10.07 | 9.893 | 9.973 | 11,006,254 | +0.05(+0.46%) |
Mar 04, 2004 | 9.872 | 9.958 | 9.869 | 9.927 | 9,436,608 | +0.06(+0.64%) |
Mar 03, 2004 | 9.790 | 9.867 | 9.780 | 9.864 | 7,748,405 | +0.07(+0.75%) |
Mar 02, 2004 | 9.855 | 9.893 | 9.790 | 9.790 | 9,806,333 | -0.05(-0.54%) |
Mar 01, 2004 | 9.864 | 9.878 | 9.821 | 9.843 | 8,868,117 | +0.05(+0.49%) |
Feb 27, 2004 | 9.633 | 9.859 | 9.633 | 9.796 | 11,459,115 | +0.02(+0.17%) |
Feb 26, 2004 | 9.770 | 9.811 | 9.751 | 9.778 | 12,731,927 | +0.00(+0.03%) |
Feb 25, 2004 | 9.674 | 9.792 | 9.673 | 9.775 | 11,566,842 | +0.09(+0.90%) |
Feb 24, 2004 | 9.691 | 9.720 | 9.644 | 9.688 | 14,260,883 | -0.02(-0.25%) |
Feb 23, 2004 | 9.778 | 9.792 | 9.707 | 9.712 | 12,003,602 | -0.01(-0.05%) |
Feb 20, 2004 | 9.835 | 9.848 | 9.715 | 9.717 | 13,829,977 | -0.12(-1.18%) |
Feb 19, 2004 | 9.753 | 9.903 | 9.705 | 9.833 | 14,056,846 | +0.11(+1.09%) |
Feb 18, 2004 | 9.804 | 9.838 | 9.724 | 9.727 | 12,382,987 | -0.08(-0.78%) |
Feb 17, 2004 | 9.840 | 9.881 | 9.790 | 9.804 | 8,625,147 | +0.01(+0.05%) |
Feb 13, 2004 | 9.821 | 9.881 | 9.746 | 9.799 | 9,523,551 | -0.01(-0.05%) |
Feb 12, 2004 | 9.924 | 9.951 | 9.702 | 9.804 | 12,543,406 | -0.14(-1.37%) |
Feb 11, 2004 | 9.811 | 9.968 | 9.734 | 9.941 | 11,792,248 | +0.11(+1.09%) |
Feb 10, 2004 | 9.830 | 9.867 | 9.782 | 9.833 | 10,243,972 | -0.02(-0.21%) |
Feb 09, 2004 | 9.838 | 9.879 | 9.809 | 9.854 | 7,339,454 | -0.05(-0.47%) |
Feb 06, 2004 | 9.809 | 9.900 | 9.807 | 9.900 | 8,667,301 | +0.15(+1.58%) |
Feb 05, 2004 | 9.765 | 9.777 | 9.681 | 9.746 | 7,971,762 | -0.01(-0.07%) |
Feb 04, 2004 | 9.784 | 9.819 | 9.727 | 9.753 | 10,599,352 | -0.15(-1.48%) |
Feb 03, 2004 | 9.859 | 9.941 | 9.813 | 9.900 | 10,806,901 | +0.07(+0.70%) |
Feb 02, 2004 | 9.845 | 9.889 | 9.743 | 9.831 | 10,278,222 | +0.03(+0.26%) |
Jan 30, 2004 | 9.879 | 9.900 | 9.799 | 9.806 | 10,828,564 | -0.07(-0.74%) |
Jan 29, 2004 | 9.780 | 9.896 | 9.734 | 9.879 | 15,805,060 | +0.13(+1.37%) |
Jan 28, 2004 | 9.804 | 9.980 | 9.729 | 9.746 | 14,689,154 | -0.06(-0.61%) |
Jan 27, 2004 | 9.913 | 9.975 | 9.792 | 9.806 | 12,160,801 | -0.11(-1.09%) |
Jan 26, 2004 | 9.702 | 9.913 | 9.698 | 9.913 | 13,111,605 | +0.20(+2.11%) |
Jan 23, 2004 | 9.778 | 9.837 | 9.681 | 9.708 | 15,076,735 | -0.04(-0.46%) |
Jan 22, 2004 | 9.855 | 9.888 | 9.736 | 9.753 | 13,026,419 | -0.13(-1.28%) |
Jan 21, 2004 | 9.743 | 9.889 | 9.737 | 9.879 | 11,080,901 | +0.08(+0.85%) |
Jan 20, 2004 | 9.758 | 9.855 | 9.691 | 9.796 | 14,001,519 | +0.03(+0.28%) |
Jan 16, 2004 | 9.650 | 9.775 | 9.642 | 9.768 | 13,485,135 | +0.12(+1.22%) |
Jan 15, 2004 | 9.655 | 9.731 | 9.560 | 9.650 | 22,401,552 | +0.03(+0.30%) |
Jan 14, 2004 | 9.650 | 9.661 | 9.577 | 9.621 | 15,423,919 | +0.01(+0.09%) |
Jan 13, 2004 | 9.698 | 9.708 | 9.560 | 9.613 | 17,588,110 | -0.12(-1.19%) |
Jan 12, 2004 | 9.801 | 9.801 | 9.691 | 9.729 | 11,796,346 | -0.07(-0.73%) |
Jan 09, 2004 | 9.796 | 9.949 | 9.796 | 9.801 | 9,824,190 | -0.05(-0.47%) |
Jan 08, 2004 | 9.852 | 9.878 | 9.756 | 9.847 | 17,510,828 | -0.00(-0.03%) |
Jan 07, 2004 | 9.867 | 9.907 | 9.821 | 9.850 | 15,618,295 | -0.10(-1.01%) |
Jan 06, 2004 | 9.932 | 9.983 | 9.925 | 9.951 | 12,267,942 | -0.03(-0.33%) |
Jan 05, 2004 | 9.983 | 10.02 | 9.895 | 9.983 | 12,947,673 | +0.05(+0.48%) |
Jan 02, 2004 | 9.992 | 10.06 | 9.898 | 9.936 | 12,066,540 | -0.12(-1.22%) |
Dec 31, 2003 | 10.07 | 10.11 | 9.980 | 10.06 | 9,386,843 | -0.01(-0.08%) |
Dec 30, 2003 | 10.03 | 10.07 | 9.997 | 10.07 | 8,119,886 | +0.03(+0.27%) |
Dec 29, 2003 | 9.958 | 10.04 | 9.953 | 10.04 | 8,481,999 | +0.07(+0.70%) |
Dec 26, 2003 | 9.953 | 10.01 | 9.944 | 9.970 | 2,610,611 | +0.02(+0.17%) |
Dec 24, 2003 | 9.966 | 9.990 | 9.937 | 9.953 | 3,183,201 | -0.02(-0.15%) |
Dec 23, 2003 | 9.905 | 9.971 | 9.893 | 9.968 | 8,122,813 | +0.06(+0.64%) |
Dec 22, 2003 | 9.919 | 9.932 | 9.848 | 9.905 | 8,953,888 | -0.02(-0.15%) |
Dec 19, 2003 | 9.891 | 9.937 | 9.855 | 9.920 | 20,932,900 | +0.05(+0.50%) |
Dec 18, 2003 | 9.804 | 9.876 | 9.763 | 9.871 | 9,465,882 | +0.08(+0.86%) |
Dec 17, 2003 | 9.761 | 9.801 | 9.702 | 9.787 | 12,329,709 | +0.03(+0.26%) |
Dec 16, 2003 | 9.594 | 9.767 | 9.594 | 9.761 | 13,908,137 | +0.18(+1.91%) |
Dec 15, 2003 | 9.772 | 9.772 | 9.575 | 9.579 | 12,697,677 | -0.16(-1.63%) |
Dec 12, 2003 | 9.727 | 9.746 | 9.696 | 9.737 | 8,935,446 | +0.02(+0.19%) |
Dec 11, 2003 | 9.620 | 9.777 | 9.620 | 9.719 | 12,554,237 | +0.08(+0.87%) |
Dec 10, 2003 | 9.640 | 9.664 | 9.526 | 9.635 | 12,629,763 | -0.00(-0.04%) |
Dec 09, 2003 | 9.772 | 9.732 | 9.614 | 9.638 | 13,247,434 | -0.13(-1.36%) |
Dec 08, 2003 | 9.685 | 9.797 | 9.683 | 9.772 | 7,818,076 | +0.07(+0.72%) |
Dec 05, 2003 | 9.707 | 9.739 | 9.654 | 9.702 | 8,238,736 | -0.02(-0.21%) |
Dec 04, 2003 | 9.717 | 9.749 | 9.674 | 9.722 | 9,574,779 | +0.03(+0.30%) |
Dec 03, 2003 | 9.744 | 9.784 | 9.673 | 9.693 | 12,684,212 | -0.07(-0.73%) |
Dec 02, 2003 | 9.864 | 9.864 | 9.741 | 9.765 | 14,392,321 | -0.10(-1.00%) |