Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.173 | 7.204 | 7.009 | 7.181 | 32,742 | +0.09(+1.21%) |
Dec 30, 2004 | 7.118 | 7.165 | 6.978 | 7.095 | 41,987 | +0.06(+0.89%) |
Dec 29, 2004 | 6.807 | 7.126 | 6.752 | 7.033 | 58,037 | +0.10(+1.46%) |
Dec 28, 2004 | 6.815 | 6.955 | 6.768 | 6.931 | 22,341 | +0.12(+1.71%) |
Dec 27, 2004 | 6.768 | 6.815 | 6.659 | 6.815 | 19,388 | +0.12(+1.74%) |
Dec 23, 2004 | 6.776 | 6.776 | 6.620 | 6.698 | 52,388 | +0.07(+1.06%) |
Dec 22, 2004 | 6.565 | 6.737 | 6.565 | 6.628 | 79,737 | -0.03(-0.47%) |
Dec 21, 2004 | 6.783 | 6.791 | 6.566 | 6.659 | 19,517 | -0.04(-0.58%) |
Dec 20, 2004 | 6.573 | 6.776 | 6.573 | 6.698 | 36,723 | -0.07(-1.04%) |
Dec 17, 2004 | 6.643 | 6.776 | 6.642 | 6.768 | 27,606 | +0.02(+0.35%) |
Dec 16, 2004 | 6.729 | 6.815 | 6.643 | 6.744 | 15,665 | +0.02(+0.35%) |
Dec 15, 2004 | 6.628 | 6.807 | 6.565 | 6.721 | 54,314 | +0.02(+0.35%) |
Dec 14, 2004 | 6.565 | 6.744 | 6.565 | 6.698 | 55,469 | -0.04(-0.58%) |
Dec 13, 2004 | 6.573 | 6.776 | 6.386 | 6.737 | 106,188 | +0.19(+2.85%) |
Dec 10, 2004 | 6.215 | 6.620 | 6.051 | 6.550 | 55,469 | +0.40(+6.46%) |
Dec 09, 2004 | 6.199 | 6.254 | 6.106 | 6.153 | 24,396 | -0.07(-1.13%) |
Dec 08, 2004 | 6.082 | 6.425 | 6.051 | 6.223 | 208,910 | +0.11(+1.78%) |
Dec 07, 2004 | 6.246 | 6.441 | 6.082 | 6.114 | 85,387 | -0.25(-3.92%) |
Dec 06, 2004 | 6.410 | 6.487 | 6.230 | 6.363 | 82,691 | -0.06(-0.97%) |
Dec 03, 2004 | 6.441 | 6.573 | 6.425 | 6.425 | 5,392 | -0.12(-1.79%) |
Dec 02, 2004 | 6.363 | 6.659 | 6.363 | 6.542 | 19,645 | +0.18(+2.82%) |
Dec 01, 2004 | 6.519 | 6.542 | 6.082 | 6.363 | 214,175 | -0.14(-2.16%) |
Nov 30, 2004 | 6.417 | 6.534 | 6.417 | 6.503 | 20,672 | -0.05(-0.83%) |
Nov 29, 2004 | 6.667 | 6.667 | 6.371 | 6.558 | 53,543 | +0.02(+0.36%) |
Nov 26, 2004 | 6.425 | 6.542 | 6.386 | 6.534 | 10,785 | +0.05(+0.72%) |
Nov 24, 2004 | 6.596 | 6.596 | 6.347 | 6.487 | 16,820 | -0.05(-0.83%) |
Nov 23, 2004 | 6.503 | 6.542 | 6.269 | 6.542 | 32,228 | +0.01(+0.12%) |
Nov 22, 2004 | 6.425 | 6.534 | 6.316 | 6.534 | 13,482 | +0.15(+2.32%) |
Nov 19, 2004 | 6.215 | 6.534 | 6.145 | 6.386 | 16,307 | +0.05(+0.86%) |
Nov 18, 2004 | 6.713 | 6.737 | 6.137 | 6.332 | 177,580 | -0.12(-1.81%) |
Nov 17, 2004 | 6.417 | 6.565 | 6.308 | 6.448 | 77,683 | +0.06(+0.98%) |
Nov 16, 2004 | 6.402 | 6.433 | 6.223 | 6.386 | 70,364 | +0.00(+0.00%) |
Nov 15, 2004 | 6.355 | 6.425 | 5.958 | 6.386 | 67,668 | +0.00(+0.00%) |
Nov 12, 2004 | 6.277 | 6.698 | 6.215 | 6.386 | 41,859 | +0.17(+2.76%) |
Nov 11, 2004 | 6.215 | 6.262 | 6.114 | 6.215 | 24,653 | -0.02(-0.25%) |
Nov 10, 2004 | 5.997 | 6.371 | 5.966 | 6.230 | 107,857 | +0.19(+3.23%) |
Nov 09, 2004 | 5.647 | 6.230 | 5.647 | 6.036 | 90,908 | +0.39(+6.90%) |
Nov 08, 2004 | 5.568 | 5.810 | 5.568 | 5.646 | 65,613 | +0.06(+1.12%) |
Nov 05, 2004 | 5.607 | 5.732 | 5.491 | 5.584 | 66,897 | +0.01(+0.14%) |
Nov 04, 2004 | 5.833 | 5.841 | 5.420 | 5.576 | 384,436 | -0.30(-5.04%) |
Nov 03, 2004 | 5.607 | 5.872 | 5.584 | 5.872 | 303,928 | +0.26(+4.72%) |
Nov 02, 2004 | 5.600 | 5.794 | 5.600 | 5.607 | 32,614 | +0.05(+0.84%) |
Nov 01, 2004 | 5.670 | 5.716 | 5.561 | 5.561 | 24,011 | -0.12(-2.06%) |
Oct 29, 2004 | 5.701 | 5.724 | 5.452 | 5.677 | 228,299 | +0.03(+0.55%) |
Oct 28, 2004 | 5.498 | 5.740 | 5.498 | 5.646 | 182,588 | +0.04(+0.69%) |
Oct 27, 2004 | 5.646 | 5.732 | 5.358 | 5.607 | 204,673 | +0.00(+0.00%) |
Oct 26, 2004 | 5.491 | 5.615 | 5.257 | 5.607 | 20,030 | +0.16(+2.86%) |
Oct 25, 2004 | 5.459 | 5.607 | 5.125 | 5.452 | 87,441 | -0.04(-0.71%) |
Oct 22, 2004 | 5.553 | 5.646 | 5.452 | 5.491 | 62,660 | -0.08(-1.40%) |
Oct 21, 2004 | 5.424 | 6.012 | 5.374 | 5.568 | 294,426 | +0.10(+1.85%) |
Oct 20, 2004 | 5.393 | 5.467 | 5.374 | 5.467 | 57,652 | +0.07(+1.30%) |
Oct 19, 2004 | 5.300 | 5.639 | 5.300 | 5.397 | 49,948 | +0.00(+0.00%) |
Oct 18, 2004 | 5.405 | 5.405 | 5.093 | 5.397 | 33,384 | +0.23(+4.52%) |
Oct 15, 2004 | 5.140 | 5.304 | 5.125 | 5.163 | 51,874 | +0.03(+0.61%) |
Oct 14, 2004 | 5.522 | 5.631 | 5.132 | 5.132 | 67,668 | -0.22(-4.08%) |
Oct 13, 2004 | 5.646 | 5.646 | 5.179 | 5.350 | 87,441 | -0.10(-1.86%) |
Oct 12, 2004 | 5.257 | 5.732 | 5.257 | 5.452 | 77,298 | +0.07(+1.30%) |
Oct 11, 2004 | 5.405 | 5.553 | 5.171 | 5.382 | 38,777 | +0.20(+3.91%) |
Oct 08, 2004 | 5.428 | 5.428 | 5.163 | 5.179 | 599,381 | -0.16(-2.92%) |
Oct 07, 2004 | 5.409 | 5.506 | 5.241 | 5.335 | 339,238 | -0.06(-1.15%) |
Oct 06, 2004 | 5.732 | 5.787 | 5.350 | 5.397 | 504,492 | -0.37(-6.35%) |
Oct 05, 2004 | 6.581 | 6.581 | 5.740 | 5.763 | 344,246 | -0.97(-14.45%) |
Oct 04, 2004 | 6.713 | 6.783 | 6.635 | 6.737 | 13,995 | -0.04(-0.57%) |
Oct 01, 2004 | 6.573 | 6.776 | 6.386 | 6.776 | 46,610 | +0.14(+2.11%) |
Sep 30, 2004 | 6.589 | 6.635 | 6.417 | 6.635 | 99,896 | +0.03(+0.47%) |
Sep 29, 2004 | 6.799 | 6.799 | 6.472 | 6.604 | 9,758 | -0.11(-1.62%) |
Sep 28, 2004 | 6.663 | 6.783 | 6.433 | 6.713 | 8,859 | +0.06(+0.94%) |
Sep 27, 2004 | 6.620 | 6.815 | 6.301 | 6.651 | 62,403 | -0.11(-1.61%) |
Sep 24, 2004 | 6.721 | 6.955 | 6.503 | 6.760 | 29,275 | +0.09(+1.28%) |
Sep 23, 2004 | 7.025 | 7.110 | 6.674 | 6.674 | 22,984 | -0.50(-6.95%) |
Sep 22, 2004 | 6.986 | 7.173 | 6.783 | 7.173 | 52,901 | +0.02(+0.33%) |
Sep 21, 2004 | 7.103 | 7.266 | 7.048 | 7.149 | 18,361 | +0.12(+1.77%) |
Sep 20, 2004 | 7.103 | 7.103 | 6.760 | 7.025 | 147,662 | -0.02(-0.33%) |
Sep 17, 2004 | 7.009 | 7.079 | 6.822 | 7.048 | 77,426 | +0.08(+1.12%) |
Sep 16, 2004 | 6.939 | 6.970 | 6.830 | 6.970 | 279,531 | +0.23(+3.35%) |
Sep 15, 2004 | 6.604 | 6.868 | 6.604 | 6.744 | 132,254 | +0.20(+3.10%) |
Sep 14, 2004 | 6.558 | 6.596 | 6.503 | 6.542 | 23,369 | -0.05(-0.71%) |
Sep 13, 2004 | 6.495 | 6.752 | 6.355 | 6.589 | 62,018 | +0.09(+1.32%) |
Sep 10, 2004 | 6.659 | 6.705 | 6.386 | 6.503 | 59,452 | -0.06(-0.95%) |
Sep 09, 2004 | 6.526 | 6.916 | 6.526 | 6.565 | 58,808 | +0.15(+2.31%) |
Sep 08, 2004 | 6.503 | 6.526 | 6.301 | 6.417 | 36,979 | -0.18(-2.72%) |
Sep 07, 2004 | 6.760 | 6.861 | 6.425 | 6.596 | 70,083 | -0.04(-0.59%) |
Sep 03, 2004 | 6.628 | 6.830 | 6.487 | 6.635 | 21,443 | +0.04(+0.59%) |
Sep 02, 2004 | 6.511 | 6.729 | 6.355 | 6.596 | 47,894 | +0.12(+1.80%) |
Sep 01, 2004 | 6.371 | 7.095 | 6.339 | 6.480 | 96,558 | +0.18(+2.84%) |
Aug 31, 2004 | 6.262 | 6.620 | 6.230 | 6.301 | 44,812 | +0.06(+1.00%) |
Aug 30, 2004 | 6.480 | 6.534 | 6.191 | 6.238 | 38,392 | -0.26(-4.07%) |
Aug 27, 2004 | 6.667 | 6.838 | 6.402 | 6.503 | 37,878 | -0.29(-4.24%) |
Aug 26, 2004 | 6.939 | 6.994 | 6.674 | 6.791 | 41,859 | -0.12(-1.80%) |
Aug 25, 2004 | 6.760 | 7.087 | 6.760 | 6.916 | 82,819 | +0.06(+0.91%) |
Aug 24, 2004 | 6.659 | 6.978 | 6.659 | 6.853 | 48,792 | +0.28(+4.27%) |
Aug 23, 2004 | 6.885 | 6.885 | 6.573 | 6.573 | 44,160 | -0.07(-1.06%) |
Aug 20, 2004 | 6.690 | 6.815 | 6.542 | 6.643 | 14,603 | +0.02(+0.35%) |
Aug 19, 2004 | 6.659 | 6.822 | 6.596 | 6.620 | 21,699 | -0.07(-1.05%) |
Aug 18, 2004 | 6.137 | 6.885 | 6.137 | 6.690 | 68,181 | +0.47(+7.51%) |
Aug 17, 2004 | 6.519 | 6.986 | 6.114 | 6.223 | 180,020 | -0.09(-1.36%) |
Aug 16, 2004 | 6.293 | 6.378 | 6.207 | 6.308 | 67,796 | +0.09(+1.50%) |
Aug 13, 2004 | 6.425 | 6.425 | 6.036 | 6.215 | 186,440 | -0.19(-2.92%) |
Aug 12, 2004 | 6.589 | 6.729 | 6.199 | 6.402 | 275,166 | -0.23(-3.41%) |
Aug 11, 2004 | 6.635 | 6.698 | 6.332 | 6.628 | 91,037 | -0.04(-0.58%) |
Aug 10, 2004 | 6.729 | 6.768 | 6.464 | 6.667 | 248,715 | -0.02(-0.35%) |
Aug 09, 2004 | 6.581 | 6.690 | 6.472 | 6.690 | 36,594 | +0.06(+0.94%) |
Aug 06, 2004 | 6.565 | 6.674 | 6.565 | 6.628 | 21,699 | +0.05(+0.83%) |
Aug 05, 2004 | 6.783 | 6.994 | 6.347 | 6.573 | 173,985 | -0.44(-6.22%) |
Aug 04, 2004 | 7.001 | 7.181 | 6.347 | 7.009 | 348,612 | -0.19(-2.70%) |
Aug 03, 2004 | 7.469 | 7.500 | 7.204 | 7.204 | 44,573 | -0.35(-4.64%) |
Aug 02, 2004 | 7.601 | 7.788 | 7.484 | 7.554 | 55,983 | -0.09(-1.22%) |
Jul 30, 2004 | 7.726 | 7.780 | 7.554 | 7.648 | 56,753 | -0.14(-1.80%) |
Jul 29, 2004 | 7.800 | 7.819 | 7.554 | 7.788 | 38,007 | +0.00(+0.00%) |
Jul 28, 2004 | 7.835 | 7.936 | 7.757 | 7.788 | 44,427 | -0.14(-1.77%) |
Jul 27, 2004 | 8.046 | 8.201 | 7.804 | 7.928 | 54,314 | -0.13(-1.64%) |
Jul 26, 2004 | 8.170 | 8.271 | 7.850 | 8.061 | 41,088 | -0.16(-1.99%) |
Jul 23, 2004 | 8.232 | 8.473 | 8.045 | 8.224 | 53,800 | +0.04(+0.48%) |
Jul 22, 2004 | 8.216 | 8.395 | 7.991 | 8.185 | 48,536 | -0.11(-1.31%) |
Jul 21, 2004 | 8.411 | 8.489 | 8.185 | 8.294 | 27,734 | +0.01(+0.09%) |
Jul 20, 2004 | 8.302 | 8.450 | 7.889 | 8.286 | 102,465 | -0.04(-0.47%) |
Jul 19, 2004 | 8.232 | 8.481 | 8.232 | 8.325 | 36,594 | +0.02(+0.19%) |
Jul 16, 2004 | 8.255 | 8.450 | 8.255 | 8.310 | 24,524 | +0.01(+0.09%) |
Jul 15, 2004 | 8.434 | 8.481 | 7.936 | 8.302 | 38,520 | +0.04(+0.47%) |
Jul 14, 2004 | 8.411 | 8.528 | 8.185 | 8.263 | 23,369 | -0.16(-1.85%) |
Jul 13, 2004 | 8.286 | 8.528 | 8.286 | 8.419 | 19,260 | +0.00(+0.00%) |
Jul 12, 2004 | 8.349 | 8.559 | 8.100 | 8.419 | 43,014 | +0.03(+0.37%) |
Jul 09, 2004 | 8.232 | 8.489 | 8.209 | 8.388 | 20,159 | +0.08(+0.94%) |
Jul 08, 2004 | 8.341 | 8.543 | 8.138 | 8.310 | 60,862 | -0.09(-1.02%) |
Jul 07, 2004 | 8.302 | 8.481 | 8.170 | 8.395 | 32,614 | -0.04(-0.46%) |
Jul 06, 2004 | 8.540 | 8.614 | 8.434 | 8.434 | 73,574 | -0.12(-1.46%) |
Jul 02, 2004 | 8.185 | 8.637 | 8.185 | 8.559 | 88,083 | +0.14(+1.67%) |
Jul 01, 2004 | 8.660 | 8.730 | 8.325 | 8.419 | 149,460 | -0.23(-2.61%) |
Jun 30, 2004 | 8.333 | 8.699 | 8.333 | 8.645 | 50,975 | +0.26(+3.06%) |
Jun 29, 2004 | 8.505 | 8.575 | 8.045 | 8.388 | 58,551 | +0.05(+0.56%) |
Jun 28, 2004 | 8.302 | 8.715 | 8.045 | 8.341 | 234,719 | -0.12(-1.38%) |
Jun 25, 2004 | 8.808 | 9.104 | 6.733 | 8.458 | 819,848 | -0.45(-5.07%) |
Jun 24, 2004 | 8.871 | 9.034 | 8.793 | 8.909 | 20,544 | -0.16(-1.80%) |
Jun 23, 2004 | 8.808 | 9.151 | 8.800 | 9.073 | 87,441 | +0.36(+4.11%) |
Jun 22, 2004 | 8.652 | 8.824 | 8.637 | 8.715 | 75,115 | +0.22(+2.57%) |
Jun 21, 2004 | 8.598 | 8.676 | 8.497 | 8.497 | 30,302 | -0.10(-1.18%) |
Jun 18, 2004 | 8.388 | 8.684 | 8.325 | 8.598 | 50,205 | +0.24(+2.89%) |
Jun 17, 2004 | 8.388 | 8.419 | 8.357 | 8.357 | 22,598 | -0.04(-0.46%) |
Jun 16, 2004 | 8.411 | 8.489 | 8.248 | 8.395 | 49,306 | -0.02(-0.19%) |
Jun 15, 2004 | 8.489 | 8.489 | 8.178 | 8.411 | 48,022 | -0.03(-0.37%) |
Jun 14, 2004 | 8.427 | 8.606 | 8.255 | 8.442 | 36,979 | +0.07(+0.84%) |
Jun 10, 2004 | 8.520 | 8.606 | 8.232 | 8.372 | 50,590 | -0.15(-1.74%) |
Jun 09, 2004 | 8.286 | 8.715 | 8.286 | 8.520 | 26,065 | +0.11(+1.30%) |
Jun 08, 2004 | 8.590 | 8.590 | 8.224 | 8.411 | 26,450 | -0.29(-3.31%) |
Jun 07, 2004 | 8.723 | 8.762 | 8.489 | 8.699 | 93,348 | +0.02(+0.18%) |
Jun 04, 2004 | 8.482 | 8.808 | 8.481 | 8.684 | 152,670 | +0.05(+0.54%) |
Jun 03, 2004 | 8.808 | 8.847 | 8.395 | 8.637 | 210,194 | -0.26(-2.97%) |
Jun 02, 2004 | 8.886 | 8.995 | 8.691 | 8.902 | 271,827 | -0.04(-0.44%) |
Jun 01, 2004 | 8.980 | 8.980 | 8.816 | 8.941 | 133,923 | -0.16(-1.80%) |
May 28, 2004 | 8.847 | 9.112 | 8.777 | 9.104 | 169,747 | +0.27(+3.09%) |
May 27, 2004 | 8.652 | 8.956 | 8.567 | 8.832 | 119,670 | +0.09(+0.98%) |
May 26, 2004 | 8.987 | 9.221 | 8.668 | 8.746 | 149,717 | -0.02(-0.18%) |
May 25, 2004 | 8.232 | 8.762 | 7.780 | 8.762 | 317,667 | +0.50(+6.03%) |
May 24, 2004 | 8.209 | 8.310 | 8.170 | 8.263 | 37,493 | +0.02(+0.19%) |
May 21, 2004 | 8.061 | 8.621 | 8.053 | 8.248 | 89,239 | +0.21(+2.62%) |
May 20, 2004 | 8.006 | 8.084 | 7.866 | 8.037 | 49,691 | +0.00(+0.00%) |
May 19, 2004 | 8.193 | 8.193 | 7.983 | 8.037 | 37,236 | -0.10(-1.24%) |
May 18, 2004 | 8.193 | 8.286 | 8.029 | 8.138 | 39,162 | +0.12(+1.46%) |
May 17, 2004 | 8.177 | 8.177 | 7.944 | 8.022 | 33,256 | -0.16(-2.00%) |
May 14, 2004 | 8.520 | 8.520 | 8.154 | 8.185 | 45,069 | -0.34(-4.02%) |
May 13, 2004 | 8.575 | 8.987 | 8.489 | 8.528 | 99,511 | -0.07(-0.82%) |
May 12, 2004 | 8.676 | 8.871 | 8.543 | 8.598 | 133,281 | +0.03(+0.36%) |
May 11, 2004 | 8.590 | 8.894 | 8.567 | 8.567 | 105,931 | +0.08(+0.92%) |
May 10, 2004 | 8.808 | 8.808 | 8.333 | 8.489 | 171,545 | -0.31(-3.54%) |
May 07, 2004 | 9.151 | 9.774 | 8.800 | 8.800 | 304,313 | -0.49(-5.28%) |
May 06, 2004 | 9.385 | 9.610 | 9.190 | 9.291 | 32,100 | -0.06(-0.67%) |
May 05, 2004 | 9.166 | 9.361 | 9.143 | 9.353 | 8,859 | +0.16(+1.69%) |
May 04, 2004 | 9.470 | 9.470 | 8.956 | 9.198 | 43,271 | -0.24(-2.56%) |
May 03, 2004 | 9.735 | 9.735 | 9.361 | 9.439 | 63,430 | -0.15(-1.54%) |
Apr 30, 2004 | 9.494 | 9.649 | 9.385 | 9.587 | 34,411 | +0.08(+0.82%) |
Apr 29, 2004 | 9.159 | 9.533 | 9.159 | 9.509 | 86,799 | +0.16(+1.75%) |
Apr 28, 2004 | 9.813 | 10.26 | 9.151 | 9.346 | 96,943 | -0.26(-2.68%) |
Apr 27, 2004 | 9.649 | 9.774 | 9.470 | 9.603 | 39,419 | +0.12(+1.31%) |
Apr 26, 2004 | 9.751 | 9.751 | 9.439 | 9.478 | 23,754 | -0.06(-0.65%) |
Apr 23, 2004 | 9.540 | 9.875 | 9.229 | 9.540 | 120,698 | -0.19(-2.00%) |
Apr 22, 2004 | 9.462 | 9.969 | 8.800 | 9.735 | 30,688 | +0.08(+0.81%) |
Apr 21, 2004 | 9.424 | 9.704 | 9.424 | 9.657 | 36,594 | +0.03(+0.32%) |
Apr 20, 2004 | 9.658 | 10.05 | 9.424 | 9.626 | 262,325 | -0.19(-1.98%) |
Apr 19, 2004 | 9.790 | 9.860 | 9.790 | 9.821 | 18,361 | +0.09(+0.88%) |
Apr 16, 2004 | 9.462 | 9.774 | 9.462 | 9.735 | 120,312 | +0.18(+1.87%) |
Apr 15, 2004 | 9.719 | 9.774 | 9.556 | 9.556 | 74,216 | -0.12(-1.21%) |
Apr 14, 2004 | 9.533 | 9.719 | 9.416 | 9.673 | 89,881 | +0.14(+1.47%) |
Apr 13, 2004 | 9.462 | 9.673 | 9.392 | 9.533 | 29,789 | +0.10(+1.07%) |
Apr 12, 2004 | 9.377 | 9.455 | 9.377 | 9.431 | 16,435 | +0.19(+2.02%) |
Apr 08, 2004 | 9.385 | 9.400 | 9.237 | 9.244 | 25,166 | -0.11(-1.17%) |
Apr 07, 2004 | 9.353 | 9.361 | 9.237 | 9.353 | 17,591 | +0.02(+0.25%) |
Apr 06, 2004 | 9.252 | 9.353 | 9.237 | 9.330 | 20,672 | +0.08(+0.84%) |
Apr 05, 2004 | 9.166 | 9.314 | 9.166 | 9.252 | 48,664 | +0.14(+1.54%) |
Apr 02, 2004 | 9.190 | 9.190 | 9.034 | 9.112 | 95,017 | -0.06(-0.68%) |
Apr 01, 2004 | 9.190 | 9.229 | 8.995 | 9.174 | 123,779 | +0.07(+0.77%) |
Mar 31, 2004 | 8.723 | 9.213 | 8.543 | 9.104 | 249,485 | +0.38(+4.37%) |
Mar 30, 2004 | 8.473 | 8.878 | 8.357 | 8.723 | 143,040 | +0.24(+2.85%) |
Mar 29, 2004 | 8.567 | 8.878 | 8.481 | 8.481 | 207,626 | -0.09(-1.00%) |
Mar 26, 2004 | 8.496 | 8.793 | 8.450 | 8.567 | 341,678 | +0.23(+2.80%) |
Mar 25, 2004 | 8.948 | 8.995 | 8.279 | 8.333 | 458,396 | -0.79(-8.63%) |
Mar 24, 2004 | 9.346 | 9.440 | 9.019 | 9.120 | 192,731 | -0.30(-3.14%) |
Mar 23, 2004 | 9.673 | 9.698 | 9.330 | 9.416 | 24,781 | -0.16(-1.63%) |
Mar 22, 2004 | 9.813 | 9.813 | 9.525 | 9.571 | 6,420 | -0.12(-1.29%) |
Mar 19, 2004 | 9.735 | 9.735 | 9.595 | 9.696 | 24,653 | +0.04(+0.40%) |
Mar 18, 2004 | 9.642 | 9.922 | 9.540 | 9.657 | 56,368 | -0.08(-0.80%) |
Mar 17, 2004 | 9.735 | 9.828 | 9.626 | 9.735 | 17,976 | +0.05(+0.56%) |
Mar 16, 2004 | 9.828 | 9.930 | 9.618 | 9.681 | 36,979 | +0.06(+0.65%) |
Mar 15, 2004 | 10.000 | 10.000 | 9.610 | 9.618 | 50,590 | -0.29(-2.91%) |
Mar 12, 2004 | 10.03 | 10.20 | 9.790 | 9.906 | 39,933 | -0.02(-0.24%) |
Mar 11, 2004 | 10.10 | 10.10 | 9.734 | 9.930 | 54,442 | -0.16(-1.54%) |
Mar 10, 2004 | 10.01 | 10.11 | 9.992 | 10.09 | 73,702 | +0.07(+0.70%) |
Mar 09, 2004 | 10.08 | 10.12 | 10.000 | 10.02 | 87,570 | -0.10(-1.00%) |
Mar 08, 2004 | 10.11 | 10.16 | 10.05 | 10.12 | 29,275 | +0.10(+1.01%) |
Mar 05, 2004 | 10.12 | 10.12 | 9.945 | 10.02 | 16,692 | -0.07(-0.70%) |
Mar 04, 2004 | 10.12 | 10.16 | 10.09 | 10.09 | 27,734 | -0.02(-0.23%) |
Mar 03, 2004 | 10.05 | 10.18 | 10.04 | 10.11 | 33,256 | +0.14(+1.41%) |
Mar 02, 2004 | 10.21 | 10.21 | 9.930 | 9.969 | 589,238 | -0.16(-1.54%) |
Mar 01, 2004 | 10.01 | 10.23 | 10.01 | 10.12 | 42,629 | +0.11(+1.09%) |
Feb 27, 2004 | 10.23 | 10.28 | 9.657 | 10.02 | 129,044 | -0.19(-1.83%) |
Feb 26, 2004 | 10.16 | 10.20 | 10.08 | 10.20 | 46,096 | +0.04(+0.38%) |
Feb 25, 2004 | 9.969 | 10.17 | 9.969 | 10.16 | 160,374 | +0.17(+1.72%) |
Feb 24, 2004 | 10.30 | 10.32 | 9.984 | 9.992 | 109,270 | -0.38(-3.69%) |
Feb 23, 2004 | 10.41 | 10.47 | 10.36 | 10.37 | 250,512 | -0.06(-0.59%) |
Feb 20, 2004 | 10.40 | 10.54 | 10.37 | 10.44 | 27,349 | -0.00(-0.01%) |
Feb 19, 2004 | 10.51 | 10.51 | 10.41 | 10.44 | 360,682 | +0.01(+0.08%) |
Feb 18, 2004 | 10.51 | 10.51 | 10.42 | 10.43 | 36,209 | -0.09(-0.81%) |
Feb 17, 2004 | 9.992 | 10.59 | 9.992 | 10.51 | 117,744 | +0.00(+0.00%) |
Feb 13, 2004 | 10.59 | 10.63 | 10.46 | 10.51 | 41,859 | -0.12(-1.10%) |
Feb 12, 2004 | 10.59 | 10.67 | 10.55 | 10.63 | 106,959 | +0.04(+0.37%) |
Feb 11, 2004 | 10.14 | 10.98 | 10.14 | 10.59 | 141,499 | +0.30(+2.95%) |
Feb 10, 2004 | 9.945 | 10.48 | 9.875 | 10.29 | 311,760 | +0.34(+3.45%) |
Feb 09, 2004 | 9.969 | 10.09 | 9.860 | 9.945 | 100,667 | -0.02(-0.16%) |
Feb 06, 2004 | 9.945 | 9.969 | 9.696 | 9.961 | 43,913 | +0.05(+0.47%) |
Feb 05, 2004 | 10.10 | 10.21 | 9.665 | 9.914 | 257,960 | -0.21(-2.08%) |
Feb 04, 2004 | 10.19 | 10.32 | 10.10 | 10.12 | 53,286 | -0.19(-1.87%) |
Feb 03, 2004 | 10.47 | 10.48 | 10.16 | 10.32 | 67,411 | -0.10(-0.99%) |
Feb 02, 2004 | 10.51 | 10.55 | 10.36 | 10.42 | 120,056 | -0.03(-0.30%) |
Jan 30, 2004 | 10.43 | 10.90 | 10.43 | 10.45 | 236,902 | -0.06(-0.59%) |
Jan 29, 2004 | 10.44 | 10.53 | 10.37 | 10.51 | 159,218 | +0.00(+0.00%) |
Jan 28, 2004 | 10.85 | 10.86 | 10.40 | 10.51 | 152,285 | -0.16(-1.53%) |
Jan 27, 2004 | 10.44 | 10.82 | 10.28 | 10.68 | 279,660 | +0.05(+0.44%) |
Jan 26, 2004 | 10.90 | 10.90 | 10.05 | 10.63 | 587,055 | -0.39(-3.53%) |
Jan 23, 2004 | 11.07 | 11.29 | 10.91 | 11.02 | 108,114 | -0.08(-0.70%) |
Jan 22, 2004 | 11.02 | 11.29 | 11.02 | 11.10 | 98,998 | +0.01(+0.07%) |
Jan 21, 2004 | 10.96 | 11.29 | 10.80 | 11.09 | 96,558 | +0.19(+1.79%) |
Jan 20, 2004 | 10.83 | 10.94 | 10.51 | 10.90 | 90,523 | -0.06(-0.56%) |
Jan 16, 2004 | 11.10 | 11.25 | 10.79 | 10.96 | 68,823 | -0.08(-0.72%) |
Jan 15, 2004 | 11.07 | 11.29 | 10.94 | 11.04 | 77,561 | -0.20(-1.79%) |
Jan 14, 2004 | 11.11 | 11.26 | 11.01 | 11.24 | 228,814 | +0.22(+1.98%) |
Jan 13, 2004 | 10.78 | 11.18 | 10.78 | 11.02 | 78,905 | +0.21(+1.95%) |
Jan 12, 2004 | 11.25 | 11.25 | 10.51 | 10.81 | 87,682 | -0.17(-1.56%) |
Jan 09, 2004 | 11.01 | 11.05 | 10.75 | 10.98 | 110,242 | +0.00(+0.00%) |
Jan 08, 2004 | 11.17 | 11.22 | 10.94 | 10.98 | 234,126 | -0.23(-2.08%) |
Jan 07, 2004 | 10.75 | 11.25 | 10.75 | 11.21 | 646,861 | +0.51(+4.73%) |
Jan 06, 2004 | 10.71 | 10.87 | 10.65 | 10.71 | 183,230 | -0.12(-1.08%) |
Jan 05, 2004 | 10.87 | 10.90 | 10.62 | 10.83 | 527,091 | +0.12(+1.09%) |