Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.07 | 38.33 | 37.84 | 37.95 | 1,163,800 | -0.08(-0.21%) |
Dec 30, 2004 | 38.50 | 38.50 | 37.70 | 38.03 | 1,864,700 | -0.27(-0.70%) |
Dec 29, 2004 | 38.53 | 38.79 | 38.05 | 38.30 | 2,475,500 | -0.27(-0.70%) |
Dec 28, 2004 | 37.48 | 38.59 | 37.20 | 38.57 | 2,116,900 | +1.10(+2.94%) |
Dec 27, 2004 | 38.14 | 38.14 | 37.30 | 37.47 | 2,664,000 | -0.05(-0.13%) |
Dec 23, 2004 | 38.62 | 38.98 | 37.41 | 37.52 | 2,786,500 | -0.62(-1.63%) |
Dec 22, 2004 | 38.45 | 38.95 | 37.64 | 38.14 | 4,785,400 | -0.07(-0.18%) |
Dec 21, 2004 | 36.44 | 38.28 | 36.00 | 38.21 | 4,776,900 | +20.21(+112.25%) |
Dec 20, 2004 | 17.94 | 18.12 | 17.81 | 18.00 | 7,417,800 | -0.01(-0.06%) |
Dec 17, 2004 | 17.30 | 18.01 | 17.20 | 18.01 | 11,550,400 | +0.65(+3.74%) |
Dec 16, 2004 | 17.50 | 17.55 | 17.18 | 17.36 | 2,502,000 | -0.04(-0.23%) |
Dec 15, 2004 | 17.27 | 17.51 | 17.22 | 17.40 | 4,586,400 | +0.17(+0.97%) |
Dec 14, 2004 | 17.24 | 17.36 | 16.91 | 17.23 | 2,592,200 | +0.00(+0.00%) |
Dec 13, 2004 | 16.70 | 17.23 | 16.63 | 17.23 | 3,717,200 | +0.66(+3.97%) |
Dec 10, 2004 | 16.41 | 16.61 | 16.39 | 16.58 | 2,544,400 | +0.27(+1.62%) |
Dec 09, 2004 | 16.07 | 16.32 | 16.01 | 16.31 | 2,760,200 | +0.00(+0.00%) |
Dec 08, 2004 | 16.39 | 16.61 | 16.16 | 16.31 | 3,765,200 | -0.23(-1.41%) |
Dec 07, 2004 | 16.81 | 16.88 | 16.52 | 16.55 | 3,323,000 | -0.25(-1.49%) |
Dec 06, 2004 | 16.79 | 16.84 | 16.62 | 16.80 | 2,276,800 | +0.09(+0.55%) |
Dec 03, 2004 | 16.74 | 16.80 | 16.56 | 16.70 | 3,464,600 | +0.18(+1.06%) |
Dec 02, 2004 | 16.65 | 16.65 | 16.45 | 16.53 | 3,166,400 | -0.07(-0.42%) |
Dec 01, 2004 | 16.47 | 16.61 | 16.38 | 16.60 | 2,310,200 | +0.25(+1.50%) |
Nov 30, 2004 | 16.50 | 16.66 | 16.16 | 16.35 | 3,687,600 | -0.09(-0.52%) |
Nov 29, 2004 | 15.99 | 16.51 | 15.88 | 16.44 | 3,166,800 | +0.19(+1.15%) |
Nov 26, 2004 | 16.21 | 16.33 | 16.19 | 16.25 | 567,600 | +0.08(+0.48%) |
Nov 24, 2004 | 16.24 | 16.25 | 16.09 | 16.17 | 1,822,800 | -0.02(-0.11%) |
Nov 23, 2004 | 15.85 | 16.23 | 15.76 | 16.19 | 3,806,200 | +0.14(+0.86%) |
Nov 22, 2004 | 15.97 | 16.12 | 15.76 | 16.05 | 4,282,600 | +0.13(+0.80%) |
Nov 19, 2004 | 16.21 | 16.61 | 15.92 | 15.93 | 12,100,800 | +0.76(+5.03%) |
Nov 18, 2004 | 15.16 | 15.23 | 14.79 | 15.16 | 4,749,600 | +0.08(+0.55%) |
Nov 17, 2004 | 15.14 | 15.25 | 15.02 | 15.08 | 2,085,600 | +0.07(+0.45%) |
Nov 16, 2004 | 15.01 | 15.05 | 14.84 | 15.01 | 2,042,200 | -0.07(-0.48%) |
Nov 15, 2004 | 15.18 | 15.38 | 15.04 | 15.09 | 3,285,600 | -0.05(-0.35%) |
Nov 12, 2004 | 14.80 | 15.21 | 14.61 | 15.14 | 3,741,600 | +0.38(+2.57%) |
Nov 11, 2004 | 14.35 | 14.85 | 14.27 | 14.76 | 3,052,600 | +0.57(+4.00%) |
Nov 10, 2004 | 14.30 | 14.34 | 14.08 | 14.19 | 2,270,200 | -0.05(-0.39%) |
Nov 09, 2004 | 14.40 | 14.41 | 14.03 | 14.24 | 2,946,800 | -0.12(-0.80%) |
Nov 08, 2004 | 14.43 | 14.56 | 14.28 | 14.36 | 2,889,600 | -0.05(-0.36%) |
Nov 05, 2004 | 14.52 | 14.55 | 14.12 | 14.41 | 4,199,800 | +0.00(+0.02%) |
Nov 04, 2004 | 13.93 | 14.46 | 13.81 | 14.41 | 4,539,200 | +0.58(+4.17%) |
Nov 03, 2004 | 13.90 | 14.11 | 13.74 | 13.83 | 6,654,400 | +0.29(+2.12%) |
Nov 02, 2004 | 13.44 | 13.64 | 13.38 | 13.54 | 4,031,800 | +0.12(+0.91%) |
Nov 01, 2004 | 13.34 | 13.57 | 13.22 | 13.42 | 4,064,600 | +0.23(+1.78%) |
Oct 29, 2004 | 13.05 | 13.24 | 12.99 | 13.19 | 5,780,000 | +0.19(+1.42%) |
Oct 28, 2004 | 12.89 | 13.10 | 12.81 | 13.00 | 3,168,200 | +0.13(+0.99%) |
Oct 27, 2004 | 12.58 | 12.94 | 12.54 | 12.88 | 2,577,800 | +0.26(+2.08%) |
Oct 26, 2004 | 12.51 | 12.62 | 12.37 | 12.61 | 2,133,400 | +0.15(+1.18%) |
Oct 25, 2004 | 12.31 | 12.61 | 12.25 | 12.46 | 1,760,000 | +0.02(+0.12%) |
Oct 22, 2004 | 12.72 | 12.82 | 12.44 | 12.45 | 1,907,000 | -0.19(-1.50%) |
Oct 21, 2004 | 12.51 | 12.73 | 12.47 | 12.64 | 2,339,000 | +0.18(+1.40%) |
Oct 20, 2004 | 12.42 | 12.57 | 12.13 | 12.46 | 3,325,600 | +0.10(+0.77%) |
Oct 19, 2004 | 12.49 | 12.63 | 12.32 | 12.37 | 2,529,200 | +0.00(+0.00%) |
Oct 18, 2004 | 12.44 | 12.47 | 12.31 | 12.37 | 2,466,400 | -0.06(-0.44%) |
Oct 15, 2004 | 12.22 | 12.53 | 12.18 | 12.43 | 3,900,400 | +0.25(+2.03%) |
Oct 14, 2004 | 11.75 | 12.21 | 11.63 | 12.18 | 3,721,200 | +0.38(+3.22%) |
Oct 13, 2004 | 12.23 | 12.25 | 11.75 | 11.80 | 2,730,400 | -0.33(-2.70%) |
Oct 12, 2004 | 12.12 | 12.16 | 11.96 | 12.12 | 2,368,000 | -0.05(-0.39%) |
Oct 11, 2004 | 12.03 | 12.25 | 11.94 | 12.17 | 2,477,600 | +0.16(+1.35%) |
Oct 08, 2004 | 12.71 | 12.73 | 11.92 | 12.01 | 4,870,200 | -0.71(-5.62%) |
Oct 07, 2004 | 12.78 | 12.86 | 12.71 | 12.72 | 3,226,400 | -0.02(-0.18%) |
Oct 06, 2004 | 12.61 | 12.75 | 12.42 | 12.75 | 2,127,400 | +0.20(+1.57%) |
Oct 05, 2004 | 12.60 | 12.64 | 12.47 | 12.55 | 2,488,000 | -0.07(-0.59%) |
Oct 04, 2004 | 12.49 | 12.75 | 12.40 | 12.62 | 4,554,400 | +0.15(+1.20%) |
Oct 01, 2004 | 11.94 | 12.50 | 11.86 | 12.47 | 4,489,800 | +0.32(+2.61%) |
Sep 30, 2004 | 12.35 | 12.36 | 12.12 | 12.16 | 4,283,000 | -0.19(-1.52%) |
Sep 29, 2004 | 12.04 | 12.37 | 11.97 | 12.35 | 3,068,000 | +0.35(+2.92%) |
Sep 28, 2004 | 12.07 | 12.10 | 11.99 | 11.99 | 3,141,200 | -0.04(-0.29%) |
Sep 27, 2004 | 11.90 | 12.13 | 11.75 | 12.03 | 3,140,400 | +0.09(+0.77%) |
Sep 24, 2004 | 11.85 | 12.04 | 11.78 | 11.94 | 3,347,400 | +0.12(+1.06%) |
Sep 23, 2004 | 11.91 | 11.94 | 11.63 | 11.81 | 3,772,200 | -0.03(-0.27%) |
Sep 22, 2004 | 12.11 | 12.12 | 11.78 | 11.85 | 3,769,600 | -0.26(-2.17%) |
Sep 21, 2004 | 12.13 | 12.30 | 12.09 | 12.11 | 3,697,200 | -0.03(-0.25%) |
Sep 20, 2004 | 12.12 | 12.24 | 12.00 | 12.14 | 3,213,200 | -0.03(-0.25%) |
Sep 17, 2004 | 12.04 | 12.20 | 12.04 | 12.17 | 2,410,000 | +0.12(+1.00%) |
Sep 16, 2004 | 11.85 | 12.05 | 11.78 | 12.05 | 2,310,600 | +0.23(+1.99%) |
Sep 15, 2004 | 11.80 | 11.89 | 11.76 | 11.81 | 2,096,800 | -0.00(-0.02%) |
Sep 14, 2004 | 11.72 | 11.86 | 11.70 | 11.81 | 2,715,200 | +0.09(+0.79%) |
Sep 13, 2004 | 11.80 | 11.80 | 11.64 | 11.72 | 2,618,200 | -0.03(-0.23%) |
Sep 10, 2004 | 11.47 | 11.75 | 11.41 | 11.75 | 3,534,400 | +0.27(+2.37%) |
Sep 09, 2004 | 11.26 | 11.51 | 11.24 | 11.48 | 3,397,800 | +0.22(+1.98%) |
Sep 08, 2004 | 11.19 | 11.29 | 11.11 | 11.26 | 2,181,600 | +0.11(+1.01%) |
Sep 07, 2004 | 11.08 | 11.23 | 11.07 | 11.14 | 2,482,800 | +0.09(+0.81%) |
Sep 03, 2004 | 11.22 | 11.25 | 10.99 | 11.05 | 2,354,400 | -0.18(-1.58%) |
Sep 02, 2004 | 10.99 | 11.25 | 10.97 | 11.23 | 2,552,800 | +0.23(+2.09%) |
Sep 01, 2004 | 11.05 | 11.12 | 10.95 | 11.00 | 3,632,000 | -0.10(-0.92%) |
Aug 31, 2004 | 10.93 | 11.13 | 10.88 | 11.10 | 3,923,200 | +0.20(+1.86%) |
Aug 30, 2004 | 10.98 | 11.01 | 10.63 | 10.90 | 3,161,000 | -0.13(-1.18%) |
Aug 27, 2004 | 10.96 | 11.09 | 10.89 | 11.03 | 2,201,600 | +0.08(+0.78%) |
Aug 26, 2004 | 10.92 | 11.10 | 10.88 | 10.95 | 4,727,000 | -0.06(-0.55%) |
Aug 25, 2004 | 10.59 | 11.04 | 10.54 | 11.01 | 7,423,600 | +0.41(+3.87%) |
Aug 24, 2004 | 10.62 | 10.63 | 10.43 | 10.60 | 4,948,200 | -0.01(-0.14%) |
Aug 23, 2004 | 10.53 | 10.72 | 10.38 | 10.61 | 5,499,600 | +0.09(+0.90%) |
Aug 20, 2004 | 10.09 | 10.61 | 10.06 | 10.52 | 14,385,200 | +1.18(+12.58%) |
Aug 19, 2004 | 9.455 | 9.535 | 9.305 | 9.340 | 6,229,400 | -0.13(-1.42%) |
Aug 18, 2004 | 9.203 | 9.475 | 9.098 | 9.475 | 4,754,800 | +0.27(+2.96%) |
Aug 17, 2004 | 9.450 | 9.467 | 9.203 | 9.203 | 2,555,800 | -0.03(-0.32%) |
Aug 16, 2004 | 9.117 | 9.352 | 9.012 | 9.232 | 2,875,000 | +0.14(+1.54%) |
Aug 13, 2004 | 9.113 | 9.210 | 9.060 | 9.092 | 2,733,200 | -0.05(-0.55%) |
Aug 12, 2004 | 9.312 | 9.320 | 9.120 | 9.143 | 4,059,200 | -0.20(-2.14%) |
Aug 11, 2004 | 9.477 | 9.500 | 9.125 | 9.342 | 4,023,000 | -0.24(-2.48%) |
Aug 10, 2004 | 9.400 | 9.598 | 9.370 | 9.580 | 2,932,000 | +0.22(+2.32%) |
Aug 09, 2004 | 9.092 | 9.410 | 9.075 | 9.363 | 2,857,800 | +0.29(+3.22%) |
Aug 06, 2004 | 9.418 | 9.615 | 9.005 | 9.070 | 6,700,600 | -0.57(-5.89%) |
Aug 05, 2004 | 10.04 | 10.09 | 9.588 | 9.637 | 2,505,400 | -0.34(-3.43%) |
Aug 04, 2004 | 10.01 | 10.06 | 9.900 | 9.980 | 2,284,600 | -0.01(-0.10%) |
Aug 03, 2004 | 9.908 | 10.10 | 9.850 | 9.990 | 2,448,000 | +0.12(+1.19%) |
Aug 02, 2004 | 9.990 | 10.00 | 9.822 | 9.873 | 2,777,800 | -0.18(-1.77%) |
Jul 30, 2004 | 9.932 | 10.22 | 9.912 | 10.05 | 3,274,800 | +0.10(+0.98%) |
Jul 29, 2004 | 9.688 | 10.00 | 9.672 | 9.953 | 3,297,400 | +0.34(+3.56%) |
Jul 28, 2004 | 9.703 | 9.785 | 9.412 | 9.610 | 2,826,200 | -0.07(-0.67%) |
Jul 27, 2004 | 9.318 | 9.750 | 9.310 | 9.675 | 3,091,800 | +0.28(+3.01%) |
Jul 26, 2004 | 9.500 | 9.550 | 9.307 | 9.393 | 2,478,400 | +0.01(+0.08%) |
Jul 23, 2004 | 9.312 | 9.412 | 9.203 | 9.385 | 2,264,600 | +0.05(+0.59%) |
Jul 22, 2004 | 9.575 | 9.588 | 9.117 | 9.330 | 4,492,400 | -0.25(-2.64%) |
Jul 21, 2004 | 9.838 | 9.990 | 9.545 | 9.582 | 3,220,600 | -0.18(-1.87%) |
Jul 20, 2004 | 9.533 | 9.838 | 9.505 | 9.765 | 2,265,800 | +0.25(+2.63%) |
Jul 19, 2004 | 9.527 | 9.610 | 9.345 | 9.515 | 3,227,200 | +0.02(+0.18%) |
Jul 16, 2004 | 9.830 | 9.885 | 9.445 | 9.498 | 3,574,000 | -0.25(-2.56%) |
Jul 15, 2004 | 9.815 | 9.943 | 9.690 | 9.748 | 2,530,800 | +0.00(+0.00%) |
Jul 14, 2004 | 9.630 | 9.863 | 9.627 | 9.748 | 3,009,000 | +0.00(+0.03%) |
Jul 13, 2004 | 9.920 | 9.953 | 9.693 | 9.745 | 2,581,200 | -0.14(-1.39%) |
Jul 12, 2004 | 9.800 | 10.01 | 9.643 | 9.883 | 2,586,400 | +0.09(+0.92%) |
Jul 09, 2004 | 9.787 | 9.938 | 9.732 | 9.793 | 2,800,800 | +0.16(+1.69%) |
Jul 08, 2004 | 9.980 | 9.990 | 9.600 | 9.630 | 6,075,200 | -0.43(-4.27%) |
Jul 07, 2004 | 10.09 | 10.18 | 10.02 | 10.06 | 3,512,200 | -0.05(-0.47%) |
Jul 06, 2004 | 10.54 | 10.54 | 10.05 | 10.11 | 5,983,600 | -0.42(-3.99%) |
Jul 02, 2004 | 10.61 | 10.64 | 10.46 | 10.53 | 1,673,000 | -0.06(-0.57%) |
Jul 01, 2004 | 10.70 | 10.76 | 10.50 | 10.59 | 4,656,200 | -0.12(-1.07%) |
Jun 30, 2004 | 10.61 | 10.75 | 10.50 | 10.70 | 5,223,400 | +0.17(+1.59%) |
Jun 29, 2004 | 10.25 | 10.55 | 10.25 | 10.54 | 5,700,000 | +0.19(+1.86%) |
Jun 28, 2004 | 10.16 | 10.42 | 10.12 | 10.34 | 5,258,600 | +0.12(+1.20%) |
Jun 25, 2004 | 9.945 | 10.22 | 9.918 | 10.22 | 7,301,800 | +0.31(+3.10%) |
Jun 24, 2004 | 9.910 | 10.00 | 9.890 | 9.912 | 4,366,800 | -0.01(-0.10%) |
Jun 23, 2004 | 9.870 | 10.00 | 9.863 | 9.922 | 3,906,600 | +0.03(+0.28%) |
Jun 22, 2004 | 9.880 | 9.998 | 9.762 | 9.895 | 5,313,800 | +0.00(+0.05%) |
Jun 21, 2004 | 9.838 | 9.988 | 9.795 | 9.890 | 3,782,000 | +0.04(+0.41%) |
Jun 18, 2004 | 9.738 | 9.910 | 9.715 | 9.850 | 5,239,600 | +0.07(+0.74%) |
Jun 17, 2004 | 9.793 | 9.805 | 9.545 | 9.777 | 3,503,600 | -0.02(-0.15%) |
Jun 16, 2004 | 9.615 | 9.825 | 9.590 | 9.793 | 4,032,000 | +0.19(+1.95%) |
Jun 15, 2004 | 9.537 | 9.637 | 9.467 | 9.605 | 3,419,800 | +0.08(+0.87%) |
Jun 14, 2004 | 9.527 | 9.625 | 9.492 | 9.523 | 2,415,800 | -0.11(-1.17%) |
Jun 10, 2004 | 9.640 | 9.717 | 9.568 | 9.635 | 2,448,000 | -0.01(-0.05%) |
Jun 09, 2004 | 9.738 | 9.754 | 9.637 | 9.640 | 2,641,800 | -0.11(-1.13%) |
Jun 08, 2004 | 9.645 | 9.783 | 9.310 | 9.750 | 6,997,000 | -0.11(-1.09%) |
Jun 07, 2004 | 9.515 | 9.865 | 9.488 | 9.857 | 6,407,000 | +0.39(+4.09%) |
Jun 04, 2004 | 9.473 | 9.585 | 9.439 | 9.470 | 4,980,000 | +0.06(+0.66%) |
Jun 03, 2004 | 9.412 | 9.475 | 9.335 | 9.408 | 4,839,600 | +0.02(+0.21%) |
Jun 02, 2004 | 9.188 | 9.451 | 9.133 | 9.387 | 6,112,400 | +0.25(+2.72%) |
Jun 01, 2004 | 8.900 | 9.200 | 8.875 | 9.139 | 6,351,400 | +0.17(+1.94%) |
May 28, 2004 | 8.950 | 8.998 | 8.895 | 8.965 | 2,518,200 | -0.03(-0.36%) |
May 27, 2004 | 8.998 | 9.010 | 8.887 | 8.998 | 3,809,400 | +0.04(+0.50%) |
May 26, 2004 | 8.627 | 9.100 | 8.600 | 8.953 | 9,013,000 | +0.25(+2.84%) |
May 25, 2004 | 8.305 | 8.715 | 8.270 | 8.705 | 5,270,400 | +0.38(+4.53%) |
May 24, 2004 | 8.130 | 8.370 | 8.055 | 8.328 | 5,480,000 | +0.27(+3.38%) |
May 21, 2004 | 7.947 | 8.072 | 7.822 | 8.055 | 4,600,000 | +0.17(+2.12%) |
May 20, 2004 | 7.822 | 7.955 | 7.622 | 7.888 | 5,926,400 | +0.09(+1.12%) |
May 19, 2004 | 8.223 | 8.250 | 7.652 | 7.800 | 17,377,600 | -0.62(-7.39%) |
May 18, 2004 | 8.435 | 8.595 | 8.338 | 8.422 | 9,251,400 | +0.00(+0.03%) |
May 17, 2004 | 8.615 | 8.637 | 8.325 | 8.420 | 4,932,600 | -0.26(-3.02%) |
May 14, 2004 | 8.825 | 8.825 | 8.610 | 8.682 | 3,277,000 | -0.17(-1.92%) |
May 13, 2004 | 8.725 | 8.963 | 8.705 | 8.852 | 2,657,800 | +0.11(+1.23%) |
May 12, 2004 | 8.810 | 8.910 | 8.550 | 8.745 | 4,556,400 | -0.10(-1.10%) |
May 11, 2004 | 8.582 | 8.932 | 8.543 | 8.842 | 4,270,200 | +0.34(+3.97%) |
May 10, 2004 | 8.550 | 8.745 | 8.307 | 8.505 | 5,649,800 | -0.44(-4.95%) |
May 07, 2004 | 8.773 | 9.220 | 8.748 | 8.947 | 4,599,000 | +0.15(+1.73%) |
May 06, 2004 | 8.795 | 8.810 | 8.693 | 8.795 | 2,444,400 | +0.03(+0.29%) |
May 05, 2004 | 8.715 | 8.865 | 8.662 | 8.770 | 2,130,400 | +0.04(+0.52%) |
May 04, 2004 | 8.527 | 8.803 | 8.525 | 8.725 | 4,382,800 | +0.24(+2.89%) |
May 03, 2004 | 8.425 | 8.572 | 8.370 | 8.480 | 4,759,200 | +0.10(+1.22%) |
Apr 30, 2004 | 8.533 | 8.620 | 8.312 | 8.377 | 3,714,800 | -0.16(-1.90%) |
Apr 29, 2004 | 8.615 | 8.680 | 8.455 | 8.540 | 2,424,000 | -0.08(-0.87%) |
Apr 28, 2004 | 8.598 | 8.680 | 8.525 | 8.615 | 2,795,000 | -0.01(-0.09%) |
Apr 27, 2004 | 8.662 | 8.710 | 8.557 | 8.623 | 3,291,600 | -0.14(-1.63%) |
Apr 26, 2004 | 8.735 | 8.875 | 8.697 | 8.765 | 3,077,200 | +0.00(+0.03%) |
Apr 23, 2004 | 8.695 | 8.803 | 8.675 | 8.762 | 2,627,800 | +0.05(+0.60%) |
Apr 22, 2004 | 8.500 | 8.750 | 8.475 | 8.710 | 3,653,600 | +0.21(+2.47%) |
Apr 21, 2004 | 8.335 | 8.592 | 8.312 | 8.500 | 2,554,400 | +0.21(+2.47%) |
Apr 20, 2004 | 8.557 | 8.600 | 8.293 | 8.295 | 2,811,000 | -0.22(-2.61%) |
Apr 19, 2004 | 8.500 | 8.550 | 8.425 | 8.518 | 2,510,400 | +0.03(+0.38%) |
Apr 16, 2004 | 8.345 | 8.508 | 8.305 | 8.485 | 5,036,800 | +0.20(+2.41%) |
Apr 15, 2004 | 8.312 | 8.365 | 8.277 | 8.285 | 1,870,200 | -0.00(-0.06%) |
Apr 14, 2004 | 8.340 | 8.405 | 8.275 | 8.290 | 2,506,600 | -0.13(-1.57%) |
Apr 13, 2004 | 8.500 | 8.523 | 8.422 | 8.422 | 3,362,600 | -0.02(-0.18%) |
Apr 12, 2004 | 8.547 | 8.547 | 8.422 | 8.438 | 2,577,800 | +0.04(+0.42%) |
Apr 08, 2004 | 8.338 | 8.447 | 8.338 | 8.402 | 2,824,800 | +0.08(+0.93%) |
Apr 07, 2004 | 8.223 | 8.375 | 8.188 | 8.325 | 2,272,000 | +0.07(+0.88%) |
Apr 06, 2004 | 8.213 | 8.268 | 8.113 | 8.252 | 2,807,600 | +0.04(+0.52%) |
Apr 05, 2004 | 8.137 | 8.265 | 8.107 | 8.210 | 3,108,600 | +0.07(+0.83%) |
Apr 02, 2004 | 8.062 | 8.210 | 8.037 | 8.143 | 3,011,200 | +0.14(+1.78%) |
Apr 01, 2004 | 7.768 | 8.015 | 7.728 | 8.000 | 4,389,200 | +0.12(+1.52%) |
Mar 31, 2004 | 7.817 | 7.987 | 7.812 | 7.880 | 4,934,200 | +0.01(+0.16%) |
Mar 30, 2004 | 7.812 | 7.987 | 7.760 | 7.867 | 10,315,000 | +0.38(+5.15%) |
Mar 29, 2004 | 7.442 | 7.562 | 7.433 | 7.482 | 3,622,200 | -0.02(-0.27%) |
Mar 26, 2004 | 7.282 | 7.515 | 7.275 | 7.503 | 4,824,800 | +0.14(+1.87%) |
Mar 25, 2004 | 7.125 | 7.375 | 7.112 | 7.365 | 3,717,600 | +0.25(+3.51%) |
Mar 24, 2004 | 7.037 | 7.125 | 7.005 | 7.115 | 3,085,000 | +0.11(+1.57%) |
Mar 23, 2004 | 7.072 | 7.122 | 6.970 | 7.005 | 3,811,800 | -0.07(-0.99%) |
Mar 22, 2004 | 7.110 | 7.125 | 6.955 | 7.075 | 3,535,800 | -0.07(-1.01%) |
Mar 19, 2004 | 7.220 | 7.225 | 7.147 | 7.147 | 3,039,200 | -0.05(-0.73%) |
Mar 18, 2004 | 7.125 | 7.215 | 7.065 | 7.200 | 3,009,200 | +0.08(+1.19%) |
Mar 17, 2004 | 6.968 | 7.133 | 6.963 | 7.115 | 4,870,200 | +0.13(+1.93%) |
Mar 16, 2004 | 7.048 | 7.100 | 6.918 | 6.980 | 5,157,600 | -0.14(-2.04%) |
Mar 15, 2004 | 7.188 | 7.192 | 7.077 | 7.125 | 2,619,800 | -0.09(-1.32%) |
Mar 12, 2004 | 7.200 | 7.237 | 7.130 | 7.220 | 2,175,000 | +0.07(+0.98%) |
Mar 11, 2004 | 7.128 | 7.268 | 7.125 | 7.150 | 4,034,000 | -0.07(-1.04%) |
Mar 10, 2004 | 7.197 | 7.362 | 7.188 | 7.225 | 8,725,000 | +0.03(+0.38%) |
Mar 09, 2004 | 7.192 | 7.260 | 7.155 | 7.197 | 5,725,400 | -0.00(-0.03%) |
Mar 08, 2004 | 7.250 | 7.298 | 7.195 | 7.200 | 4,576,600 | -0.05(-0.69%) |
Mar 05, 2004 | 7.135 | 7.298 | 7.120 | 7.250 | 4,552,600 | +0.03(+0.38%) |
Mar 04, 2004 | 7.197 | 7.240 | 7.155 | 7.223 | 4,477,200 | +0.06(+0.80%) |
Mar 03, 2004 | 7.140 | 7.235 | 7.112 | 7.165 | 2,803,200 | -0.05(-0.66%) |
Mar 02, 2004 | 7.110 | 7.240 | 7.030 | 7.213 | 5,677,800 | -0.03(-0.38%) |
Mar 01, 2004 | 7.072 | 7.275 | 7.048 | 7.240 | 7,139,400 | +0.05(+0.70%) |
Feb 27, 2004 | 7.157 | 7.300 | 6.942 | 7.190 | 28,455,600 | +0.70(+10.74%) |
Feb 26, 2004 | 6.450 | 6.640 | 6.388 | 6.492 | 6,079,000 | +0.02(+0.27%) |
Feb 25, 2004 | 6.497 | 6.607 | 6.253 | 6.475 | 3,216,000 | +0.01(+0.12%) |
Feb 24, 2004 | 6.562 | 6.600 | 6.410 | 6.468 | 2,213,200 | -0.09(-1.45%) |
Feb 23, 2004 | 6.735 | 6.745 | 6.450 | 6.562 | 2,370,200 | -0.09(-1.39%) |
Feb 20, 2004 | 6.735 | 6.747 | 6.420 | 6.655 | 2,186,400 | -0.04(-0.60%) |
Feb 19, 2004 | 6.810 | 6.857 | 6.680 | 6.695 | 1,397,800 | -0.06(-0.96%) |
Feb 18, 2004 | 6.883 | 6.907 | 6.760 | 6.760 | 1,694,000 | -0.14(-2.06%) |
Feb 17, 2004 | 6.893 | 6.982 | 6.853 | 6.902 | 1,232,000 | -0.02(-0.22%) |
Feb 13, 2004 | 6.960 | 6.975 | 6.725 | 6.918 | 2,353,400 | +0.02(+0.25%) |
Feb 12, 2004 | 6.947 | 6.957 | 6.798 | 6.900 | 1,580,400 | -0.05(-0.68%) |
Feb 11, 2004 | 6.793 | 7.018 | 6.780 | 6.947 | 3,935,600 | +0.13(+1.87%) |
Feb 10, 2004 | 6.715 | 6.848 | 6.625 | 6.820 | 2,243,600 | +0.12(+1.75%) |
Feb 09, 2004 | 6.660 | 6.835 | 6.588 | 6.702 | 2,550,400 | +0.06(+0.87%) |
Feb 06, 2004 | 6.537 | 6.647 | 6.475 | 6.645 | 1,112,000 | +0.12(+1.84%) |
Feb 05, 2004 | 6.300 | 6.570 | 6.255 | 6.525 | 2,311,200 | +0.25(+3.98%) |
Feb 04, 2004 | 6.447 | 6.485 | 6.263 | 6.275 | 1,168,400 | -0.23(-3.57%) |
Feb 03, 2004 | 6.383 | 6.535 | 6.340 | 6.508 | 1,381,600 | +0.04(+0.66%) |
Feb 02, 2004 | 6.442 | 6.562 | 6.400 | 6.465 | 1,147,600 | +0.04(+0.66%) |
Jan 30, 2004 | 6.410 | 6.497 | 6.338 | 6.423 | 1,264,400 | +0.04(+0.71%) |
Jan 29, 2004 | 6.490 | 6.497 | 6.260 | 6.378 | 2,146,600 | -0.09(-1.43%) |
Jan 28, 2004 | 6.452 | 6.570 | 6.400 | 6.470 | 1,976,200 | -0.03(-0.46%) |
Jan 27, 2004 | 6.500 | 6.548 | 6.428 | 6.500 | 1,440,800 | -0.03(-0.38%) |
Jan 26, 2004 | 6.515 | 6.543 | 6.343 | 6.525 | 2,080,200 | -0.01(-0.19%) |
Jan 23, 2004 | 6.575 | 6.640 | 6.475 | 6.537 | 1,560,800 | +0.00(+0.04%) |
Jan 22, 2004 | 6.625 | 6.675 | 6.518 | 6.535 | 1,378,800 | -0.10(-1.54%) |
Jan 21, 2004 | 6.463 | 6.700 | 6.420 | 6.638 | 4,431,200 | +0.20(+3.11%) |
Jan 20, 2004 | 6.412 | 6.500 | 6.378 | 6.438 | 5,118,200 | +0.01(+0.23%) |
Jan 16, 2004 | 6.305 | 6.500 | 6.265 | 6.423 | 3,144,600 | +0.10(+1.58%) |
Jan 15, 2004 | 6.210 | 6.373 | 6.202 | 6.322 | 4,250,762 | +0.05(+0.80%) |
Jan 14, 2004 | 6.223 | 6.275 | 6.192 | 6.272 | 3,108,824 | +0.04(+0.72%) |
Jan 13, 2004 | 6.192 | 6.263 | 6.152 | 6.228 | 2,640,208 | -0.02(-0.36%) |
Jan 12, 2004 | 6.225 | 6.285 | 6.200 | 6.250 | 3,414,698 | +0.09(+1.42%) |
Jan 09, 2004 | 6.235 | 6.265 | 6.122 | 6.162 | 1,769,432 | -0.08(-1.20%) |
Jan 08, 2004 | 6.157 | 6.280 | 6.125 | 6.237 | 3,409,788 | +0.04(+0.65%) |
Jan 07, 2004 | 6.093 | 6.207 | 6.062 | 6.197 | 3,029,380 | +0.05(+0.85%) |
Jan 06, 2004 | 6.188 | 6.200 | 6.103 | 6.145 | 3,175,600 | -0.04(-0.57%) |
Jan 05, 2004 | 6.125 | 6.188 | 6.103 | 6.180 | 2,337,200 | +0.05(+0.90%) |