Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.50 | 10.55 | 10.47 | 10.54 | 251,042 | +0.03(+0.26%) |
Jan 28, 2005 | 10.53 | 10.57 | 10.46 | 10.51 | 299,227 | -0.07(-0.65%) |
Jan 27, 2005 | 10.52 | 10.58 | 10.49 | 10.58 | 273,689 | -0.04(-0.33%) |
Jan 26, 2005 | 10.52 | 10.66 | 10.52 | 10.61 | 345,485 | +0.10(+0.91%) |
Jan 25, 2005 | 10.61 | 10.61 | 10.49 | 10.52 | 253,452 | -0.18(-1.73%) |
Jan 24, 2005 | 10.67 | 10.70 | 10.63 | 10.70 | 192,739 | -0.07(-0.69%) |
Jan 21, 2005 | 10.70 | 10.81 | 10.70 | 10.78 | 238,032 | +0.08(+0.76%) |
Jan 20, 2005 | 10.65 | 10.71 | 10.63 | 10.70 | 185,511 | -0.03(-0.31%) |
Jan 19, 2005 | 10.75 | 10.76 | 10.70 | 10.73 | 212,495 | -0.01(-0.12%) |
Jan 18, 2005 | 10.68 | 10.79 | 10.67 | 10.74 | 1,851,260 | +0.02(+0.21%) |
Jan 14, 2005 | 10.64 | 10.74 | 10.64 | 10.72 | 158,046 | -0.06(-0.60%) |
Jan 13, 2005 | 10.79 | 10.81 | 10.75 | 10.78 | 205,749 | -0.02(-0.23%) |
Jan 12, 2005 | 10.84 | 10.87 | 10.81 | 10.81 | 275,617 | +0.08(+0.76%) |
Jan 11, 2005 | 10.66 | 10.75 | 10.66 | 10.73 | 358,976 | +0.09(+0.88%) |
Jan 10, 2005 | 10.64 | 10.72 | 10.61 | 10.63 | 277,062 | +0.05(+0.47%) |
Jan 07, 2005 | 10.73 | 10.73 | 10.52 | 10.58 | 225,023 | -0.06(-0.55%) |
Jan 06, 2005 | 10.72 | 10.74 | 10.59 | 10.64 | 423,062 | -0.12(-1.14%) |
Jan 05, 2005 | 10.80 | 10.85 | 10.76 | 10.76 | 431,254 | -0.08(-0.73%) |
Jan 04, 2005 | 10.95 | 10.95 | 10.80 | 10.84 | 297,300 | -0.13(-1.17%) |
Jan 03, 2005 | 11.09 | 11.09 | 10.90 | 10.97 | 271,762 | -0.12(-1.07%) |
Dec 31, 2004 | 11.05 | 11.12 | 11.05 | 11.09 | 246,706 | +0.04(+0.39%) |
Dec 30, 2004 | 10.90 | 11.08 | 10.90 | 11.05 | 269,353 | +0.13(+1.20%) |
Dec 29, 2004 | 10.79 | 10.98 | 10.79 | 10.92 | 339,702 | +0.16(+1.49%) |
Dec 28, 2004 | 10.69 | 10.76 | 10.67 | 10.76 | 109,861 | +0.07(+0.64%) |
Dec 27, 2004 | 10.70 | 10.74 | 10.67 | 10.69 | 132,990 | -0.04(-0.37%) |
Dec 23, 2004 | 10.69 | 10.73 | 10.68 | 10.73 | 258,752 | +0.06(+0.56%) |
Dec 22, 2004 | 10.65 | 10.73 | 10.63 | 10.67 | 300,191 | -0.08(-0.71%) |
Dec 21, 2004 | 10.73 | 10.83 | 10.73 | 10.74 | 224,059 | +0.03(+0.27%) |
Dec 20, 2004 | 10.67 | 10.72 | 10.63 | 10.71 | 229,841 | +0.04(+0.39%) |
Dec 17, 2004 | 10.67 | 10.74 | 10.64 | 10.67 | 259,234 | +0.03(+0.27%) |
Dec 16, 2004 | 10.62 | 10.68 | 10.57 | 10.64 | 270,798 | -0.04(-0.37%) |
Dec 15, 2004 | 10.63 | 10.72 | 10.59 | 10.68 | 262,125 | +0.08(+0.74%) |
Dec 14, 2004 | 10.60 | 10.62 | 10.47 | 10.61 | 520,877 | -0.06(-0.54%) |
Dec 13, 2004 | 10.68 | 10.74 | 10.63 | 10.66 | 238,032 | -0.07(-0.62%) |
Dec 10, 2004 | 10.67 | 10.75 | 10.65 | 10.73 | 177,320 | -0.05(-0.44%) |
Dec 09, 2004 | 10.74 | 10.81 | 10.67 | 10.78 | 278,026 | -0.05(-0.46%) |
Dec 08, 2004 | 10.75 | 10.83 | 10.71 | 10.83 | 279,471 | -0.09(-0.86%) |
Dec 07, 2004 | 10.90 | 10.95 | 10.85 | 10.92 | 162,382 | -0.04(-0.32%) |
Dec 06, 2004 | 10.79 | 10.96 | 10.79 | 10.96 | 189,848 | +0.05(+0.46%) |
Dec 03, 2004 | 10.94 | 10.94 | 10.80 | 10.91 | 182,138 | -0.07(-0.62%) |
Dec 02, 2004 | 11.06 | 11.16 | 10.97 | 10.97 | 270,316 | -0.07(-0.68%) |
Dec 01, 2004 | 10.94 | 11.05 | 10.94 | 11.05 | 398,488 | +0.13(+1.16%) |
Nov 30, 2004 | 10.76 | 10.97 | 10.65 | 10.92 | 650,495 | +0.09(+0.84%) |
Nov 29, 2004 | 10.93 | 10.95 | 10.83 | 10.83 | 219,722 | -0.17(-1.51%) |
Nov 26, 2004 | 10.96 | 11.03 | 10.94 | 11.00 | 167,683 | +0.14(+1.30%) |
Nov 24, 2004 | 10.92 | 10.93 | 10.82 | 10.86 | 213,458 | -0.11(-1.00%) |
Nov 23, 2004 | 11.00 | 11.00 | 10.86 | 10.97 | 203,821 | -0.05(-0.47%) |
Nov 22, 2004 | 11.03 | 11.13 | 10.99 | 11.02 | 267,907 | -0.02(-0.17%) |
Nov 19, 2004 | 10.91 | 11.04 | 10.85 | 11.04 | 241,405 | +0.14(+1.26%) |
Nov 18, 2004 | 10.96 | 10.96 | 10.82 | 10.90 | 716,026 | -0.13(-1.17%) |
Nov 17, 2004 | 11.11 | 11.13 | 11.00 | 11.03 | 200,930 | +0.02(+0.15%) |
Nov 16, 2004 | 11.02 | 11.07 | 10.99 | 11.01 | 429,326 | -0.02(-0.15%) |
Nov 15, 2004 | 11.02 | 11.09 | 10.99 | 11.03 | 374,877 | -0.02(-0.17%) |
Nov 12, 2004 | 10.99 | 11.14 | 10.99 | 11.05 | 255,379 | +0.00(+0.04%) |
Nov 11, 2004 | 10.97 | 11.09 | 10.95 | 11.04 | 273,689 | +0.04(+0.40%) |
Nov 10, 2004 | 11.01 | 11.05 | 10.92 | 11.00 | 268,871 | -0.05(-0.43%) |
Nov 09, 2004 | 11.11 | 11.18 | 11.01 | 11.05 | 362,831 | -0.12(-1.04%) |
Nov 08, 2004 | 11.04 | 11.19 | 11.00 | 11.16 | 6,561,326 | +0.09(+0.77%) |
Nov 05, 2004 | 11.06 | 11.12 | 11.04 | 11.08 | 334,884 | +0.07(+0.60%) |
Nov 04, 2004 | 10.93 | 11.06 | 10.92 | 11.01 | 253,933 | +0.04(+0.36%) |
Nov 03, 2004 | 10.94 | 11.00 | 10.92 | 10.97 | 226,950 | +0.16(+1.48%) |
Nov 02, 2004 | 10.79 | 10.87 | 10.76 | 10.81 | 231,768 | +0.00(+0.00%) |
Nov 01, 2004 | 10.76 | 10.83 | 10.67 | 10.81 | 383,551 | +0.02(+0.15%) |
Oct 29, 2004 | 10.68 | 10.86 | 10.67 | 10.80 | 516,059 | +0.16(+1.50%) |
Oct 28, 2004 | 10.61 | 10.70 | 10.61 | 10.64 | 201,412 | +0.06(+0.61%) |
Oct 27, 2004 | 10.45 | 10.59 | 10.44 | 10.57 | 368,131 | +0.12(+1.15%) |
Oct 26, 2004 | 10.38 | 10.47 | 10.37 | 10.45 | 407,161 | +0.06(+0.58%) |
Oct 25, 2004 | 10.38 | 10.47 | 10.35 | 10.39 | 362,831 | +0.03(+0.26%) |
Oct 22, 2004 | 10.38 | 10.41 | 10.30 | 10.36 | 677,960 | -0.11(-1.09%) |
Oct 21, 2004 | 10.50 | 10.54 | 10.45 | 10.48 | 498,712 | +0.00(+0.04%) |
Oct 20, 2004 | 10.39 | 10.52 | 10.39 | 10.47 | 447,155 | +0.14(+1.33%) |
Oct 19, 2004 | 10.32 | 10.38 | 10.29 | 10.34 | 209,122 | +0.02(+0.18%) |
Oct 18, 2004 | 10.34 | 10.42 | 10.28 | 10.32 | 560,871 | -0.02(-0.22%) |
Oct 15, 2004 | 10.25 | 10.37 | 10.23 | 10.34 | 350,303 | +0.10(+0.93%) |
Oct 14, 2004 | 10.17 | 10.30 | 10.17 | 10.25 | 392,706 | +0.06(+0.55%) |
Oct 13, 2004 | 10.06 | 10.19 | 10.05 | 10.19 | 410,534 | +0.12(+1.22%) |
Oct 12, 2004 | 9.945 | 10.10 | 9.939 | 10.07 | 408,607 | +0.03(+0.33%) |
Oct 11, 2004 | 10.00 | 10.04 | 9.968 | 10.03 | 68,422 | +0.05(+0.52%) |
Oct 08, 2004 | 9.962 | 10.01 | 9.962 | 9.982 | 189,848 | +0.10(+1.05%) |
Oct 07, 2004 | 9.935 | 9.939 | 9.872 | 9.879 | 268,871 | -0.02(-0.21%) |
Oct 06, 2004 | 9.879 | 9.910 | 9.860 | 9.899 | 163,828 | +0.03(+0.29%) |
Oct 05, 2004 | 9.827 | 9.877 | 9.785 | 9.870 | 151,300 | +0.05(+0.55%) |
Oct 04, 2004 | 9.831 | 9.848 | 9.762 | 9.816 | 295,372 | -0.06(-0.61%) |
Oct 01, 2004 | 9.850 | 9.887 | 9.783 | 9.877 | 433,181 | +0.06(+0.66%) |
Sep 30, 2004 | 9.748 | 9.835 | 9.744 | 9.812 | 228,877 | +0.03(+0.30%) |
Sep 29, 2004 | 9.740 | 9.783 | 9.700 | 9.783 | 202,376 | +0.06(+0.62%) |
Sep 28, 2004 | 9.729 | 9.731 | 9.644 | 9.723 | 166,719 | -0.01(-0.15%) |
Sep 27, 2004 | 9.785 | 9.785 | 9.729 | 9.738 | 161,900 | -0.05(-0.51%) |
Sep 24, 2004 | 9.744 | 9.787 | 9.729 | 9.787 | 244,778 | +0.05(+0.55%) |
Sep 23, 2004 | 9.657 | 9.752 | 9.650 | 9.733 | 318,501 | +0.10(+1.06%) |
Sep 22, 2004 | 9.665 | 9.686 | 9.609 | 9.632 | 292,963 | -0.02(-0.26%) |
Sep 21, 2004 | 9.501 | 9.677 | 9.501 | 9.657 | 251,524 | +0.18(+1.91%) |
Sep 20, 2004 | 9.542 | 9.542 | 9.474 | 9.476 | 208,158 | -0.10(-1.08%) |
Sep 17, 2004 | 9.555 | 9.592 | 9.542 | 9.580 | 241,405 | -0.10(-1.01%) |
Sep 16, 2004 | 9.603 | 9.688 | 9.580 | 9.677 | 230,805 | +0.09(+0.95%) |
Sep 15, 2004 | 9.601 | 9.617 | 9.563 | 9.586 | 185,029 | -0.09(-0.88%) |
Sep 14, 2004 | 9.590 | 9.692 | 9.588 | 9.671 | 135,881 | +0.04(+0.37%) |
Sep 13, 2004 | 9.542 | 9.681 | 9.515 | 9.636 | 221,168 | +0.07(+0.74%) |
Sep 10, 2004 | 9.619 | 9.619 | 9.565 | 9.565 | 140,217 | -0.04(-0.41%) |
Sep 09, 2004 | 9.615 | 9.654 | 9.578 | 9.605 | 174,910 | -0.01(-0.11%) |
Sep 08, 2004 | 9.547 | 9.636 | 9.526 | 9.615 | 213,940 | +0.01(+0.15%) |
Sep 07, 2004 | 9.513 | 9.609 | 9.476 | 9.601 | 322,356 | +0.18(+1.92%) |
Sep 03, 2004 | 9.422 | 9.466 | 9.408 | 9.420 | 144,554 | -0.05(-0.57%) |
Sep 02, 2004 | 9.507 | 9.520 | 9.432 | 9.474 | 292,963 | +0.01(+0.07%) |
Sep 01, 2004 | 9.403 | 9.486 | 9.397 | 9.468 | 400,897 | +0.07(+0.73%) |
Aug 31, 2004 | 9.333 | 9.401 | 9.287 | 9.399 | 455,828 | +0.04(+0.42%) |
Aug 30, 2004 | 9.476 | 9.476 | 9.306 | 9.360 | 659,650 | -0.20(-2.06%) |
Aug 27, 2004 | 9.999 | 10.00 | 9.536 | 9.557 | 977,669 | -0.45(-4.50%) |
Aug 26, 2004 | 10.03 | 10.05 | 9.941 | 10.01 | 280,435 | -0.09(-0.88%) |
Aug 25, 2004 | 9.897 | 10.12 | 9.866 | 10.10 | 598,455 | +0.14(+1.42%) |
Aug 24, 2004 | 9.837 | 9.955 | 9.837 | 9.955 | 381,141 | +0.22(+2.24%) |
Aug 23, 2004 | 9.812 | 9.812 | 9.731 | 9.738 | 130,580 | -0.10(-1.03%) |
Aug 20, 2004 | 9.785 | 9.860 | 9.748 | 9.839 | 195,148 | +0.04(+0.36%) |
Aug 19, 2004 | 9.654 | 9.812 | 9.598 | 9.804 | 187,920 | +0.15(+1.55%) |
Aug 18, 2004 | 9.681 | 9.738 | 9.603 | 9.654 | 233,696 | -0.07(-0.75%) |
Aug 17, 2004 | 9.733 | 9.750 | 9.671 | 9.727 | 285,254 | +0.01(+0.13%) |
Aug 16, 2004 | 9.605 | 9.750 | 9.578 | 9.715 | 339,221 | +0.11(+1.10%) |
Aug 13, 2004 | 9.520 | 9.609 | 9.499 | 9.609 | 617,247 | +0.18(+1.92%) |
Aug 12, 2004 | 9.509 | 9.536 | 9.405 | 9.428 | 278,990 | -0.07(-0.74%) |
Aug 11, 2004 | 9.536 | 9.567 | 9.495 | 9.499 | 364,759 | -0.10(-1.06%) |
Aug 10, 2004 | 9.607 | 9.652 | 9.590 | 9.601 | 110,825 | -0.04(-0.41%) |
Aug 09, 2004 | 9.634 | 9.657 | 9.576 | 9.640 | 244,297 | +0.02(+0.22%) |
Aug 06, 2004 | 9.619 | 9.661 | 9.542 | 9.619 | 179,729 | +0.01(+0.15%) |
Aug 05, 2004 | 9.762 | 9.762 | 9.590 | 9.605 | 225,023 | -0.18(-1.82%) |
Aug 04, 2004 | 9.681 | 9.814 | 9.681 | 9.783 | 363,795 | +0.07(+0.68%) |
Aug 03, 2004 | 9.650 | 9.769 | 9.609 | 9.717 | 170,574 | +0.10(+0.99%) |
Aug 02, 2004 | 9.661 | 9.671 | 9.619 | 9.621 | 85,287 | +0.01(+0.11%) |
Jul 30, 2004 | 9.607 | 9.667 | 9.582 | 9.611 | 312,237 | +0.03(+0.32%) |
Jul 29, 2004 | 9.547 | 9.623 | 9.542 | 9.580 | 454,382 | +0.10(+1.01%) |
Jul 28, 2004 | 9.403 | 9.488 | 9.387 | 9.484 | 155,636 | +0.04(+0.44%) |
Jul 27, 2004 | 9.430 | 9.445 | 9.351 | 9.443 | 303,564 | -0.04(-0.42%) |
Jul 26, 2004 | 9.563 | 9.613 | 9.428 | 9.482 | 189,366 | -0.13(-1.38%) |
Jul 23, 2004 | 9.567 | 9.652 | 9.567 | 9.615 | 191,775 | -0.02(-0.22%) |
Jul 22, 2004 | 9.542 | 9.657 | 9.530 | 9.636 | 418,726 | +0.04(+0.41%) |
Jul 21, 2004 | 9.551 | 9.619 | 9.547 | 9.596 | 253,933 | -0.01(-0.06%) |
Jul 20, 2004 | 9.628 | 9.673 | 9.544 | 9.603 | 262,607 | -0.06(-0.64%) |
Jul 19, 2004 | 9.520 | 9.677 | 9.520 | 9.665 | 530,996 | +0.15(+1.57%) |
Jul 16, 2004 | 9.515 | 9.563 | 9.416 | 9.515 | 352,231 | +0.11(+1.12%) |
Jul 15, 2004 | 9.526 | 9.540 | 9.403 | 9.410 | 161,419 | -0.14(-1.50%) |
Jul 14, 2004 | 9.414 | 9.559 | 9.414 | 9.553 | 612,429 | +0.12(+1.28%) |
Jul 13, 2004 | 9.252 | 9.445 | 9.221 | 9.432 | 316,092 | +0.13(+1.43%) |
Jul 12, 2004 | 9.368 | 9.387 | 9.277 | 9.300 | 159,491 | -0.06(-0.64%) |
Jul 09, 2004 | 9.318 | 9.366 | 9.277 | 9.360 | 86,250 | +0.06(+0.60%) |
Jul 08, 2004 | 9.310 | 9.364 | 9.295 | 9.304 | 130,580 | -0.00(-0.02%) |
Jul 07, 2004 | 9.322 | 9.366 | 9.306 | 9.306 | 285,735 | +0.04(+0.47%) |
Jul 06, 2004 | 9.264 | 9.298 | 9.237 | 9.262 | 204,303 | +0.02(+0.20%) |
Jul 02, 2004 | 9.202 | 9.304 | 9.194 | 9.244 | 305,009 | +0.13(+1.46%) |
Jul 01, 2004 | 9.173 | 9.173 | 9.086 | 9.111 | 122,871 | -0.09(-0.97%) |
Jun 30, 2004 | 9.148 | 9.215 | 9.090 | 9.200 | 251,524 | +0.07(+0.75%) |
Jun 29, 2004 | 9.152 | 9.173 | 9.078 | 9.132 | 184,547 | -0.06(-0.70%) |
Jun 28, 2004 | 9.090 | 9.215 | 9.084 | 9.196 | 340,184 | +0.12(+1.35%) |
Jun 25, 2004 | 9.078 | 9.113 | 9.053 | 9.073 | 238,032 | -0.00(-0.02%) |
Jun 24, 2004 | 9.194 | 9.233 | 9.063 | 9.075 | 1,017,181 | -0.06(-0.68%) |
Jun 23, 2004 | 9.102 | 9.152 | 9.078 | 9.138 | 491,966 | +0.05(+0.55%) |
Jun 22, 2004 | 8.988 | 9.096 | 8.988 | 9.088 | 277,062 | +0.13(+1.46%) |
Jun 21, 2004 | 8.955 | 9.011 | 8.941 | 8.957 | 133,953 | -0.05(-0.55%) |
Jun 18, 2004 | 8.982 | 9.090 | 8.965 | 9.007 | 265,016 | +0.04(+0.39%) |
Jun 17, 2004 | 8.837 | 8.997 | 8.806 | 8.972 | 220,686 | +0.13(+1.50%) |
Jun 16, 2004 | 8.874 | 8.885 | 8.833 | 8.839 | 154,191 | -0.09(-0.98%) |
Jun 15, 2004 | 8.866 | 8.930 | 8.824 | 8.926 | 183,102 | +0.08(+0.87%) |
Jun 14, 2004 | 8.928 | 8.951 | 8.839 | 8.849 | 247,669 | -0.12(-1.36%) |
Jun 10, 2004 | 8.955 | 9.028 | 8.941 | 8.972 | 145,999 | +0.03(+0.30%) |
Jun 09, 2004 | 9.107 | 9.107 | 8.943 | 8.945 | 346,448 | -0.18(-1.93%) |
Jun 08, 2004 | 9.105 | 9.142 | 9.098 | 9.121 | 145,518 | -0.01(-0.09%) |
Jun 07, 2004 | 9.158 | 9.173 | 9.098 | 9.129 | 242,369 | +0.02(+0.21%) |
Jun 04, 2004 | 9.061 | 9.111 | 9.040 | 9.111 | 241,887 | +0.09(+1.01%) |
Jun 03, 2004 | 9.040 | 9.059 | 8.970 | 9.019 | 310,310 | -0.02(-0.18%) |
Jun 02, 2004 | 9.013 | 9.061 | 9.001 | 9.036 | 179,729 | +0.05(+0.58%) |
Jun 01, 2004 | 8.926 | 8.990 | 8.851 | 8.984 | 390,297 | -0.01(-0.14%) |
May 28, 2004 | 9.090 | 9.092 | 8.995 | 8.997 | 297,300 | -0.15(-1.68%) |
May 27, 2004 | 9.223 | 9.237 | 9.009 | 9.150 | 468,838 | -0.01(-0.07%) |
May 26, 2004 | 9.237 | 9.308 | 9.111 | 9.156 | 358,495 | -0.05(-0.56%) |
May 25, 2004 | 9.038 | 9.223 | 9.036 | 9.208 | 362,831 | +0.17(+1.88%) |
May 24, 2004 | 9.096 | 9.119 | 8.997 | 9.038 | 127,207 | -0.02(-0.25%) |
May 21, 2004 | 9.059 | 9.109 | 9.003 | 9.061 | 178,283 | +0.00(+0.02%) |
May 20, 2004 | 9.055 | 9.111 | 9.003 | 9.059 | 173,465 | +0.06(+0.69%) |
May 19, 2004 | 9.065 | 9.098 | 8.968 | 8.997 | 252,488 | +0.03(+0.37%) |
May 18, 2004 | 8.808 | 8.980 | 8.808 | 8.963 | 283,326 | +0.16(+1.82%) |
May 17, 2004 | 8.777 | 8.868 | 8.768 | 8.804 | 225,504 | +0.05(+0.52%) |
May 14, 2004 | 8.716 | 8.764 | 8.640 | 8.758 | 305,009 | -0.01(-0.17%) |
May 13, 2004 | 8.841 | 8.860 | 8.750 | 8.772 | 315,610 | -0.09(-1.05%) |
May 12, 2004 | 8.882 | 8.909 | 8.779 | 8.866 | 284,772 | -0.08(-0.93%) |
May 11, 2004 | 8.955 | 8.976 | 8.909 | 8.949 | 395,115 | +0.04(+0.40%) |
May 10, 2004 | 8.831 | 8.916 | 8.797 | 8.914 | 416,316 | -0.04(-0.39%) |
May 07, 2004 | 9.080 | 9.084 | 8.920 | 8.949 | 266,943 | -0.18(-2.00%) |
May 06, 2004 | 9.173 | 9.204 | 9.105 | 9.132 | 288,145 | -0.08(-0.90%) |
May 05, 2004 | 9.285 | 9.287 | 9.208 | 9.215 | 232,250 | -0.09(-0.98%) |
May 04, 2004 | 9.304 | 9.339 | 9.231 | 9.306 | 178,765 | +0.08(+0.83%) |
May 03, 2004 | 9.266 | 9.298 | 9.221 | 9.229 | 105,524 | +0.01(+0.16%) |
Apr 30, 2004 | 9.246 | 9.264 | 9.163 | 9.215 | 252,488 | -0.01(-0.11%) |
Apr 29, 2004 | 9.304 | 9.325 | 9.177 | 9.225 | 196,112 | -0.08(-0.85%) |
Apr 28, 2004 | 9.410 | 9.432 | 9.250 | 9.304 | 499,194 | -0.23(-2.44%) |
Apr 27, 2004 | 9.588 | 9.588 | 9.497 | 9.536 | 215,867 | -0.05(-0.54%) |
Apr 26, 2004 | 9.567 | 9.619 | 9.547 | 9.588 | 138,772 | +0.09(+0.96%) |
Apr 23, 2004 | 9.505 | 9.532 | 9.451 | 9.497 | 147,927 | -0.05(-0.52%) |
Apr 22, 2004 | 9.534 | 9.634 | 9.495 | 9.547 | 356,567 | +0.01(+0.07%) |
Apr 21, 2004 | 9.557 | 9.596 | 9.515 | 9.540 | 299,227 | -0.01(-0.11%) |
Apr 20, 2004 | 9.713 | 9.713 | 9.551 | 9.551 | 276,580 | -0.30(-3.01%) |
Apr 19, 2004 | 9.791 | 9.870 | 9.744 | 9.848 | 128,171 | +0.06(+0.57%) |
Apr 16, 2004 | 9.696 | 9.827 | 9.696 | 9.791 | 226,950 | +0.06(+0.66%) |
Apr 15, 2004 | 9.767 | 9.794 | 9.652 | 9.727 | 296,818 | -0.05(-0.55%) |
Apr 14, 2004 | 9.899 | 9.910 | 9.696 | 9.781 | 424,990 | -0.23(-2.26%) |
Apr 13, 2004 | 10.07 | 10.09 | 9.976 | 10.01 | 520,396 | -0.05(-0.45%) |
Apr 12, 2004 | 10.04 | 10.07 | 10.01 | 10.05 | 304,046 | -0.04(-0.43%) |
Apr 08, 2004 | 10.11 | 10.15 | 10.05 | 10.10 | 265,016 | -0.12(-1.16%) |
Apr 07, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 249,115 | -0.00(-0.04%) |
Apr 06, 2004 | 10.12 | 10.23 | 10.10 | 10.22 | 460,646 | +0.11(+1.13%) |
Apr 05, 2004 | 9.937 | 10.21 | 9.931 | 10.10 | 791,194 | +0.16(+1.63%) |
Apr 02, 2004 | 9.951 | 9.993 | 9.920 | 9.943 | 359,940 | -0.01(-0.08%) |
Apr 01, 2004 | 9.901 | 9.957 | 9.862 | 9.951 | 353,194 | +0.05(+0.52%) |
Mar 31, 2004 | 9.941 | 9.989 | 9.897 | 9.899 | 252,970 | -0.06(-0.63%) |
Mar 30, 2004 | 9.933 | 9.984 | 9.914 | 9.962 | 233,214 | +0.01(+0.10%) |
Mar 29, 2004 | 9.920 | 9.982 | 9.920 | 9.951 | 528,105 | +0.07(+0.67%) |
Mar 26, 2004 | 9.868 | 9.920 | 9.868 | 9.885 | 336,811 | +0.07(+0.74%) |
Mar 25, 2004 | 9.667 | 9.837 | 9.667 | 9.812 | 401,379 | +0.16(+1.61%) |
Mar 24, 2004 | 9.684 | 9.690 | 9.596 | 9.657 | 337,293 | -0.05(-0.49%) |
Mar 23, 2004 | 9.688 | 9.719 | 9.638 | 9.704 | 275,135 | +0.02(+0.24%) |
Mar 22, 2004 | 9.713 | 9.756 | 9.654 | 9.681 | 290,554 | -0.06(-0.58%) |
Mar 19, 2004 | 9.779 | 9.839 | 9.719 | 9.738 | 233,696 | -0.06(-0.59%) |
Mar 18, 2004 | 9.754 | 9.821 | 9.727 | 9.796 | 324,283 | +0.04(+0.38%) |
Mar 17, 2004 | 9.698 | 9.771 | 9.663 | 9.758 | 194,184 | +0.04(+0.45%) |
Mar 16, 2004 | 9.681 | 9.748 | 9.648 | 9.715 | 211,531 | +0.10(+1.06%) |
Mar 15, 2004 | 9.625 | 9.642 | 9.590 | 9.613 | 332,957 | -0.02(-0.24%) |
Mar 12, 2004 | 9.696 | 9.696 | 9.588 | 9.636 | 321,392 | -0.09(-0.88%) |
Mar 11, 2004 | 9.742 | 9.825 | 9.717 | 9.721 | 388,851 | -0.07(-0.68%) |
Mar 10, 2004 | 9.808 | 9.858 | 9.769 | 9.787 | 613,874 | -0.01(-0.15%) |
Mar 09, 2004 | 9.754 | 9.835 | 9.754 | 9.802 | 242,369 | +0.00(+0.04%) |
Mar 08, 2004 | 9.796 | 9.837 | 9.785 | 9.798 | 338,257 | +0.03(+0.34%) |
Mar 05, 2004 | 9.671 | 9.787 | 9.667 | 9.764 | 782,039 | +0.15(+1.53%) |
Mar 04, 2004 | 9.547 | 9.690 | 9.526 | 9.617 | 481,848 | +0.10(+1.07%) |
Mar 03, 2004 | 9.505 | 9.559 | 9.432 | 9.515 | 748,792 | -0.06(-0.63%) |
Mar 02, 2004 | 9.671 | 9.671 | 9.567 | 9.576 | 466,429 | -0.14(-1.43%) |
Mar 01, 2004 | 9.885 | 9.885 | 9.694 | 9.715 | 878,891 | -0.15(-1.56%) |
Feb 27, 2004 | 9.829 | 9.904 | 9.756 | 9.868 | 950,686 | -0.26(-2.56%) |
Feb 26, 2004 | 10.04 | 10.14 | 10.01 | 10.13 | 386,442 | +0.09(+0.91%) |
Feb 25, 2004 | 10.17 | 10.17 | 10.02 | 10.04 | 425,471 | -0.16(-1.61%) |
Feb 24, 2004 | 9.995 | 10.26 | 9.993 | 10.20 | 776,739 | +0.23(+2.33%) |
Feb 23, 2004 | 9.916 | 9.982 | 9.889 | 9.968 | 561,353 | +0.04(+0.38%) |
Feb 20, 2004 | 9.987 | 9.987 | 9.827 | 9.931 | 436,554 | -0.09(-0.89%) |
Feb 19, 2004 | 10.01 | 10.07 | 9.978 | 10.02 | 267,425 | -0.01(-0.10%) |
Feb 18, 2004 | 10.14 | 10.18 | 10.03 | 10.03 | 278,508 | -0.15(-1.45%) |
Feb 17, 2004 | 10.16 | 10.21 | 10.14 | 10.18 | 257,788 | +0.14(+1.43%) |
Feb 13, 2004 | 10.07 | 10.10 | 10.02 | 10.03 | 195,148 | +0.02(+0.17%) |
Feb 12, 2004 | 10.07 | 10.10 | 9.984 | 10.02 | 405,234 | -0.05(-0.45%) |
Feb 11, 2004 | 9.982 | 10.14 | 9.933 | 10.06 | 313,683 | +0.10(+1.02%) |
Feb 10, 2004 | 9.953 | 9.978 | 9.922 | 9.962 | 200,448 | +0.04(+0.36%) |
Feb 09, 2004 | 9.920 | 9.972 | 9.912 | 9.926 | 300,191 | +0.00(+0.04%) |
Feb 06, 2004 | 9.872 | 9.962 | 9.827 | 9.922 | 160,937 | +0.10(+0.99%) |
Feb 05, 2004 | 9.848 | 9.872 | 9.810 | 9.825 | 172,501 | +0.02(+0.21%) |
Feb 04, 2004 | 9.835 | 9.891 | 9.777 | 9.804 | 176,356 | -0.05(-0.48%) |
Feb 03, 2004 | 9.864 | 9.945 | 9.843 | 9.852 | 211,531 | +0.01(+0.08%) |