Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.14 | 29.02 | 28.05 | 28.91 | 951,329 | +0.79(+2.81%) |
Jan 28, 2005 | 27.57 | 28.22 | 27.31 | 28.12 | 1,949,672 | +1.74(+6.58%) |
Jan 27, 2005 | 28.89 | 28.89 | 24.31 | 26.38 | 5,454,275 | -3.87(-12.79%) |
Jan 26, 2005 | 30.01 | 30.32 | 29.68 | 30.25 | 343,640 | +0.22(+0.73%) |
Jan 25, 2005 | 29.99 | 30.17 | 29.43 | 30.03 | 540,230 | +0.32(+1.09%) |
Jan 24, 2005 | 29.93 | 30.42 | 29.67 | 29.71 | 423,821 | -0.45(-1.49%) |
Jan 21, 2005 | 30.31 | 31.05 | 30.07 | 30.16 | 320,572 | -0.22(-0.71%) |
Jan 20, 2005 | 30.76 | 31.16 | 30.34 | 30.37 | 506,440 | -0.49(-1.59%) |
Jan 19, 2005 | 31.96 | 31.96 | 30.70 | 30.86 | 613,615 | -0.88(-2.78%) |
Jan 18, 2005 | 31.59 | 31.94 | 31.15 | 31.74 | 290,894 | +0.51(+1.62%) |
Jan 14, 2005 | 30.59 | 31.47 | 30.51 | 31.24 | 464,161 | +0.88(+2.90%) |
Jan 13, 2005 | 30.76 | 30.91 | 30.06 | 30.36 | 410,622 | -0.35(-1.14%) |
Jan 12, 2005 | 30.81 | 31.20 | 30.41 | 30.71 | 670,508 | -0.34(-1.10%) |
Jan 11, 2005 | 31.05 | 31.96 | 30.81 | 31.05 | 816,516 | +0.02(+0.05%) |
Jan 10, 2005 | 30.04 | 32.07 | 29.59 | 31.03 | 1,284,336 | +16.10(+107.82%) |
Jan 07, 2005 | 15.22 | 15.26 | 14.86 | 14.93 | 782,391 | -0.16(-1.09%) |
Jan 06, 2005 | 14.90 | 15.29 | 14.80 | 15.10 | 636,577 | +0.31(+2.07%) |
Jan 05, 2005 | 14.86 | 15.07 | 14.71 | 14.79 | 781,198 | -0.25(-1.64%) |
Jan 04, 2005 | 15.58 | 15.59 | 14.89 | 15.04 | 861,152 | -0.54(-3.48%) |
Jan 03, 2005 | 15.62 | 15.66 | 15.38 | 15.58 | 586,822 | +0.28(+1.81%) |
Dec 31, 2004 | 15.37 | 15.50 | 15.16 | 15.30 | 268,760 | +0.05(+0.35%) |
Dec 30, 2004 | 15.38 | 15.62 | 15.25 | 15.25 | 492,046 | -0.21(-1.34%) |
Dec 29, 2004 | 15.77 | 15.77 | 15.42 | 15.46 | 375,831 | -0.25(-1.56%) |
Dec 28, 2004 | 15.23 | 15.77 | 15.23 | 15.70 | 354,177 | +0.52(+3.39%) |
Dec 27, 2004 | 15.59 | 15.59 | 15.19 | 15.19 | 538,483 | -0.33(-2.13%) |
Dec 23, 2004 | 15.55 | 15.58 | 15.42 | 15.52 | 228,097 | +0.10(+0.66%) |
Dec 22, 2004 | 15.45 | 15.57 | 15.23 | 15.41 | 247,827 | +0.01(+0.05%) |
Dec 21, 2004 | 15.27 | 15.47 | 15.01 | 15.41 | 407,832 | +0.27(+1.77%) |
Dec 20, 2004 | 14.96 | 15.17 | 14.88 | 15.14 | 410,479 | +0.23(+1.55%) |
Dec 17, 2004 | 14.80 | 14.99 | 14.79 | 14.91 | 370,538 | +0.11(+0.74%) |
Dec 16, 2004 | 15.22 | 15.32 | 14.76 | 14.80 | 472,075 | -0.33(-2.17%) |
Dec 15, 2004 | 15.12 | 15.24 | 14.88 | 15.13 | 528,618 | +0.06(+0.41%) |
Dec 14, 2004 | 14.93 | 15.06 | 14.93 | 15.06 | 499,745 | +0.22(+1.46%) |
Dec 13, 2004 | 14.47 | 14.88 | 14.47 | 14.85 | 516,107 | +0.23(+1.61%) |
Dec 10, 2004 | 14.86 | 14.86 | 14.48 | 14.61 | 525,972 | -0.06(-0.44%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.66 | 14.68 | 609,222 | -0.35(-2.31%) |
Dec 08, 2004 | 14.52 | 15.09 | 14.47 | 15.02 | 849,591 | +0.59(+4.10%) |
Dec 07, 2004 | 14.84 | 14.88 | 14.37 | 14.43 | 717,256 | -0.22(-1.53%) |
Dec 06, 2004 | 14.54 | 14.91 | 14.17 | 14.66 | 823,605 | +0.42(+2.92%) |
Dec 03, 2004 | 14.51 | 14.53 | 14.21 | 14.24 | 326,025 | -0.16(-1.11%) |
Dec 02, 2004 | 14.64 | 14.71 | 14.34 | 14.40 | 278,385 | -0.17(-1.18%) |
Dec 01, 2004 | 14.91 | 14.94 | 14.55 | 14.57 | 428,765 | -0.08(-0.54%) |
Nov 30, 2004 | 14.81 | 14.91 | 14.65 | 14.65 | 359,229 | -0.06(-0.44%) |
Nov 29, 2004 | 14.55 | 14.77 | 14.44 | 14.72 | 280,550 | +0.30(+2.05%) |
Nov 26, 2004 | 14.60 | 14.60 | 14.42 | 14.42 | 56,543 | -0.08(-0.57%) |
Nov 24, 2004 | 14.39 | 14.57 | 14.39 | 14.50 | 147,493 | -0.01(-0.09%) |
Nov 23, 2004 | 14.57 | 14.57 | 14.26 | 14.52 | 292,821 | -0.01(-0.09%) |
Nov 22, 2004 | 13.77 | 14.58 | 13.72 | 14.53 | 736,745 | +0.66(+4.73%) |
Nov 19, 2004 | 13.88 | 13.97 | 13.64 | 13.87 | 430,209 | -0.01(-0.06%) |
Nov 18, 2004 | 13.73 | 14.00 | 13.66 | 13.88 | 403,020 | +0.08(+0.60%) |
Nov 17, 2004 | 13.93 | 14.27 | 13.75 | 13.80 | 602,485 | -0.09(-0.61%) |
Nov 16, 2004 | 14.10 | 14.30 | 13.82 | 13.88 | 593,342 | -0.33(-2.34%) |
Nov 15, 2004 | 14.55 | 14.58 | 14.05 | 14.22 | 747,813 | -0.54(-3.63%) |
Nov 12, 2004 | 14.79 | 14.81 | 14.41 | 14.75 | 229,300 | +0.00(+0.00%) |
Nov 11, 2004 | 14.29 | 14.79 | 14.28 | 14.75 | 205,961 | +0.33(+2.26%) |
Nov 10, 2004 | 14.48 | 14.48 | 14.23 | 14.43 | 310,386 | -0.00(-0.03%) |
Nov 09, 2004 | 14.52 | 14.66 | 14.26 | 14.43 | 398,689 | -0.03(-0.17%) |
Nov 08, 2004 | 14.52 | 14.52 | 14.32 | 14.46 | 343,830 | -0.01(-0.06%) |
Nov 05, 2004 | 14.46 | 14.69 | 14.29 | 14.46 | 369,335 | +0.01(+0.10%) |
Nov 04, 2004 | 14.18 | 14.45 | 14.03 | 14.45 | 448,736 | +0.30(+2.13%) |
Nov 03, 2004 | 14.07 | 14.23 | 13.95 | 14.15 | 400,133 | +0.22(+1.55%) |
Nov 02, 2004 | 14.11 | 14.12 | 13.74 | 13.93 | 623,178 | -0.17(-1.19%) |
Nov 01, 2004 | 14.13 | 14.25 | 13.98 | 14.10 | 395,080 | -0.02(-0.13%) |
Oct 29, 2004 | 14.00 | 14.21 | 13.98 | 14.12 | 368,132 | +0.12(+0.88%) |
Oct 28, 2004 | 14.07 | 14.07 | 13.83 | 14.00 | 357,545 | -0.02(-0.16%) |
Oct 27, 2004 | 14.20 | 14.22 | 13.89 | 14.02 | 577,703 | -0.14(-1.00%) |
Oct 26, 2004 | 13.67 | 14.26 | 13.65 | 14.16 | 1,042,560 | +0.39(+2.85%) |
Oct 25, 2004 | 13.87 | 13.87 | 13.55 | 13.77 | 709,797 | -0.03(-0.20%) |
Oct 22, 2004 | 13.66 | 13.85 | 13.64 | 13.79 | 811,575 | +0.03(+0.21%) |
Oct 21, 2004 | 13.67 | 13.79 | 13.58 | 13.77 | 624,381 | +0.12(+0.90%) |
Oct 20, 2004 | 13.48 | 13.64 | 13.26 | 13.64 | 823,605 | +0.38(+2.84%) |
Oct 19, 2004 | 13.37 | 13.47 | 13.15 | 13.27 | 682,127 | +0.02(+0.17%) |
Oct 18, 2004 | 13.25 | 13.34 | 13.09 | 13.24 | 669,856 | +0.06(+0.44%) |
Oct 15, 2004 | 12.66 | 13.32 | 12.59 | 13.19 | 1,117,871 | +0.59(+4.72%) |
Oct 14, 2004 | 12.35 | 12.71 | 12.21 | 12.59 | 1,860,151 | +0.55(+4.56%) |
Oct 13, 2004 | 12.29 | 12.39 | 12.01 | 12.04 | 625,824 | -0.17(-1.41%) |
Oct 12, 2004 | 12.05 | 12.28 | 12.00 | 12.21 | 272,369 | +0.02(+0.14%) |
Oct 11, 2004 | 12.33 | 12.35 | 12.11 | 12.20 | 309,183 | +0.05(+0.44%) |
Oct 08, 2004 | 12.13 | 12.30 | 12.09 | 12.14 | 279,347 | -0.05(-0.44%) |
Oct 07, 2004 | 12.27 | 12.36 | 12.17 | 12.20 | 301,483 | -0.12(-0.95%) |
Oct 06, 2004 | 12.18 | 12.32 | 12.18 | 12.31 | 298,115 | +0.09(+0.70%) |
Oct 05, 2004 | 12.31 | 12.33 | 12.16 | 12.23 | 268,520 | +0.02(+0.17%) |
Oct 04, 2004 | 12.30 | 12.40 | 12.12 | 12.21 | 344,552 | -0.05(-0.42%) |
Oct 01, 2004 | 12.26 | 12.26 | 12.16 | 12.26 | 442,480 | +0.07(+0.55%) |
Sep 30, 2004 | 12.15 | 12.26 | 12.11 | 12.19 | 462,691 | +0.06(+0.48%) |
Sep 29, 2004 | 11.84 | 12.14 | 11.74 | 12.14 | 581,071 | +0.32(+2.71%) |
Sep 28, 2004 | 11.49 | 11.87 | 11.35 | 11.82 | 476,647 | +0.40(+3.48%) |
Sep 27, 2004 | 11.41 | 11.55 | 11.27 | 11.42 | 390,990 | -0.04(-0.31%) |
Sep 24, 2004 | 11.43 | 11.57 | 11.39 | 11.45 | 379,922 | +0.05(+0.44%) |
Sep 23, 2004 | 11.48 | 11.67 | 11.38 | 11.40 | 211,495 | -0.14(-1.22%) |
Sep 22, 2004 | 11.88 | 11.88 | 11.49 | 11.55 | 594,545 | -0.29(-2.47%) |
Sep 21, 2004 | 11.66 | 11.84 | 11.37 | 11.84 | 301,724 | +0.23(+1.99%) |
Sep 20, 2004 | 11.82 | 11.82 | 11.42 | 11.61 | 326,747 | +0.03(+0.29%) |
Sep 17, 2004 | 11.50 | 11.75 | 11.43 | 11.57 | 454,992 | +0.06(+0.56%) |
Sep 16, 2004 | 11.43 | 11.52 | 11.23 | 11.51 | 212,217 | +0.05(+0.45%) |
Sep 15, 2004 | 11.34 | 11.49 | 11.31 | 11.46 | 220,638 | +0.07(+0.60%) |
Sep 14, 2004 | 11.40 | 11.53 | 11.30 | 11.39 | 211,976 | -0.05(-0.47%) |
Sep 13, 2004 | 11.41 | 11.53 | 11.38 | 11.44 | 302,205 | +0.05(+0.44%) |
Sep 10, 2004 | 11.47 | 11.48 | 11.27 | 11.39 | 561,341 | -0.07(-0.60%) |
Sep 09, 2004 | 11.39 | 11.46 | 11.33 | 11.46 | 580,349 | +0.10(+0.88%) |
Sep 08, 2004 | 11.31 | 11.42 | 11.25 | 11.36 | 467,985 | +0.07(+0.63%) |
Sep 07, 2004 | 11.26 | 11.37 | 11.22 | 11.29 | 648,682 | +0.21(+1.86%) |
Sep 03, 2004 | 11.00 | 11.14 | 11.00 | 11.09 | 384,734 | +0.00(+0.00%) |
Sep 02, 2004 | 11.04 | 11.15 | 10.96 | 11.09 | 566,153 | +0.08(+0.70%) |
Sep 01, 2004 | 10.96 | 11.25 | 10.86 | 11.01 | 732,896 | +0.10(+0.95%) |
Aug 31, 2004 | 10.69 | 10.99 | 10.69 | 10.91 | 398,689 | +0.14(+1.31%) |
Aug 30, 2004 | 10.66 | 10.85 | 10.53 | 10.76 | 381,847 | -0.03(-0.29%) |
Aug 27, 2004 | 10.46 | 10.82 | 10.46 | 10.80 | 237,962 | +0.28(+2.65%) |
Aug 26, 2004 | 10.82 | 10.82 | 10.41 | 10.52 | 440,315 | -0.22(-2.05%) |
Aug 25, 2004 | 10.60 | 10.80 | 10.56 | 10.74 | 395,802 | +0.03(+0.25%) |
Aug 24, 2004 | 10.86 | 10.89 | 10.57 | 10.71 | 417,216 | -0.01(-0.08%) |
Aug 23, 2004 | 10.96 | 10.97 | 10.72 | 10.72 | 326,747 | -0.25(-2.29%) |
Aug 20, 2004 | 10.82 | 10.98 | 10.64 | 10.97 | 315,920 | +0.29(+2.72%) |
Aug 19, 2004 | 10.74 | 10.84 | 10.56 | 10.68 | 380,162 | -0.25(-2.30%) |
Aug 18, 2004 | 10.79 | 10.93 | 10.58 | 10.93 | 532,709 | +0.32(+3.04%) |
Aug 17, 2004 | 10.80 | 10.82 | 10.55 | 10.61 | 544,499 | -0.12(-1.16%) |
Aug 16, 2004 | 10.55 | 10.78 | 10.43 | 10.73 | 454,511 | +0.32(+3.11%) |
Aug 13, 2004 | 10.64 | 10.64 | 10.31 | 10.41 | 461,488 | -0.10(-0.95%) |
Aug 12, 2004 | 10.60 | 10.80 | 10.48 | 10.51 | 1,222,295 | -0.16(-1.50%) |
Aug 11, 2004 | 10.27 | 10.82 | 10.19 | 10.67 | 1,654,189 | +0.42(+4.12%) |
Aug 10, 2004 | 9.912 | 10.28 | 9.912 | 10.25 | 642,908 | +0.30(+3.03%) |
Aug 09, 2004 | 9.721 | 9.991 | 9.688 | 9.946 | 802,672 | +0.22(+2.22%) |
Aug 06, 2004 | 9.892 | 9.927 | 9.617 | 9.729 | 692,233 | -0.25(-2.46%) |
Aug 05, 2004 | 10.28 | 10.34 | 9.896 | 9.975 | 672,503 | -0.36(-3.52%) |
Aug 04, 2004 | 10.34 | 10.44 | 10.17 | 10.34 | 460,766 | -0.07(-0.72%) |
Aug 03, 2004 | 10.47 | 10.48 | 10.29 | 10.41 | 578,424 | -0.00(-0.04%) |
Aug 02, 2004 | 10.25 | 10.44 | 10.18 | 10.42 | 529,581 | +0.07(+0.64%) |
Jul 30, 2004 | 10.45 | 10.48 | 10.30 | 10.35 | 464,135 | -0.10(-0.95%) |
Jul 29, 2004 | 10.36 | 10.47 | 10.18 | 10.45 | 726,640 | +0.21(+2.07%) |
Jul 28, 2004 | 10.17 | 10.38 | 10.12 | 10.24 | 1,144,338 | -0.04(-0.34%) |
Jul 27, 2004 | 10.02 | 10.32 | 10.02 | 10.27 | 1,130,623 | +0.15(+1.46%) |
Jul 26, 2004 | 10.32 | 10.40 | 10.04 | 10.13 | 847,907 | -0.20(-1.89%) |
Jul 23, 2004 | 10.41 | 10.54 | 10.16 | 10.32 | 581,071 | -0.07(-0.67%) |
Jul 22, 2004 | 10.60 | 10.65 | 10.34 | 10.39 | 747,573 | -0.23(-2.16%) |
Jul 21, 2004 | 10.94 | 11.08 | 10.61 | 10.62 | 885,201 | -0.39(-3.57%) |
Jul 20, 2004 | 10.99 | 11.10 | 10.99 | 11.01 | 918,405 | +0.03(+0.28%) |
Jul 19, 2004 | 11.01 | 11.08 | 10.91 | 10.98 | 602,967 | +0.14(+1.26%) |
Jul 16, 2004 | 10.93 | 11.03 | 10.79 | 10.85 | 572,890 | -0.01(-0.08%) |
Jul 15, 2004 | 11.01 | 11.03 | 10.80 | 10.85 | 652,773 | +0.01(+0.08%) |
Jul 14, 2004 | 10.92 | 10.92 | 10.71 | 10.85 | 436,946 | -0.04(-0.40%) |
Jul 13, 2004 | 10.70 | 10.93 | 10.70 | 10.89 | 266,595 | +0.15(+1.41%) |
Jul 12, 2004 | 10.50 | 10.81 | 10.49 | 10.74 | 309,423 | +0.15(+1.43%) |
Jul 09, 2004 | 10.49 | 10.64 | 10.45 | 10.59 | 276,219 | +0.06(+0.59%) |
Jul 08, 2004 | 10.81 | 10.91 | 10.50 | 10.52 | 467,263 | -0.34(-3.14%) |
Jul 07, 2004 | 10.99 | 11.04 | 10.81 | 10.86 | 503,595 | -0.07(-0.61%) |
Jul 06, 2004 | 11.06 | 11.08 | 10.75 | 10.93 | 483,143 | -0.06(-0.55%) |
Jul 02, 2004 | 11.04 | 11.04 | 10.93 | 10.99 | 273,091 | +0.00(+0.04%) |
Jul 01, 2004 | 11.08 | 11.08 | 10.93 | 10.99 | 592,139 | +0.00(+0.00%) |
Jun 30, 2004 | 10.92 | 11.05 | 10.80 | 10.99 | 303,649 | +0.02(+0.17%) |
Jun 29, 2004 | 10.83 | 11.06 | 10.69 | 10.97 | 334,447 | +0.04(+0.32%) |
Jun 28, 2004 | 10.89 | 11.10 | 10.83 | 10.93 | 428,525 | +0.25(+2.31%) |
Jun 25, 2004 | 10.66 | 10.85 | 10.61 | 10.69 | 743,001 | +0.07(+0.63%) |
Jun 24, 2004 | 10.85 | 10.85 | 10.56 | 10.62 | 210,051 | -0.18(-1.69%) |
Jun 23, 2004 | 10.43 | 10.81 | 10.36 | 10.80 | 432,375 | +0.37(+3.57%) |
Jun 22, 2004 | 10.46 | 10.52 | 10.38 | 10.43 | 432,375 | -0.06(-0.57%) |
Jun 21, 2004 | 10.29 | 10.53 | 10.28 | 10.49 | 298,836 | +0.13(+1.28%) |
Jun 18, 2004 | 10.28 | 10.37 | 10.24 | 10.36 | 527,175 | +0.04(+0.36%) |
Jun 17, 2004 | 10.52 | 10.53 | 10.31 | 10.32 | 448,255 | -0.16(-1.55%) |
Jun 16, 2004 | 10.43 | 10.50 | 10.35 | 10.48 | 341,184 | +0.13(+1.26%) |
Jun 15, 2004 | 10.36 | 10.45 | 10.28 | 10.35 | 399,652 | +0.09(+0.91%) |
Jun 14, 2004 | 10.51 | 10.51 | 10.25 | 10.26 | 531,746 | -0.24(-2.26%) |
Jun 10, 2004 | 10.29 | 10.52 | 10.29 | 10.49 | 837,320 | +0.17(+1.69%) |
Jun 09, 2004 | 10.31 | 10.39 | 10.16 | 10.32 | 784,386 | -0.02(-0.22%) |
Jun 08, 2004 | 10.23 | 10.35 | 10.15 | 10.34 | 521,400 | +0.13(+1.30%) |
Jun 07, 2004 | 10.15 | 10.27 | 9.989 | 10.21 | 349,605 | +0.13(+1.28%) |
Jun 04, 2004 | 9.935 | 10.17 | 9.925 | 10.08 | 496,377 | +0.12(+1.17%) |
Jun 03, 2004 | 10.23 | 10.31 | 9.958 | 9.964 | 334,928 | -0.30(-2.92%) |
Jun 02, 2004 | 10.03 | 10.29 | 10.03 | 10.26 | 317,844 | +0.16(+1.62%) |
Jun 01, 2004 | 10.13 | 10.22 | 9.979 | 10.10 | 851,997 | -0.00(-0.04%) |
May 28, 2004 | 9.973 | 10.19 | 9.954 | 10.10 | 265,392 | +0.13(+1.29%) |
May 27, 2004 | 10.08 | 10.12 | 9.842 | 9.975 | 520,919 | -0.10(-0.99%) |
May 26, 2004 | 10.31 | 10.34 | 10.01 | 10.07 | 531,506 | -0.26(-2.51%) |
May 25, 2004 | 9.686 | 10.34 | 9.640 | 10.33 | 724,474 | +0.60(+6.22%) |
May 24, 2004 | 9.474 | 9.790 | 9.420 | 9.729 | 919,127 | +0.26(+2.79%) |
May 21, 2004 | 9.353 | 9.466 | 9.146 | 9.466 | 393,396 | +0.17(+1.79%) |
May 20, 2004 | 9.229 | 9.370 | 9.162 | 9.299 | 427,081 | -0.01(-0.11%) |
May 19, 2004 | 9.391 | 9.486 | 9.212 | 9.310 | 299,558 | -0.07(-0.71%) |
May 18, 2004 | 9.289 | 9.389 | 9.247 | 9.376 | 183,584 | +0.10(+1.12%) |
May 17, 2004 | 9.154 | 9.335 | 9.071 | 9.272 | 421,788 | -0.04(-0.45%) |
May 14, 2004 | 9.378 | 9.418 | 9.239 | 9.314 | 254,083 | +0.00(+0.02%) |
May 13, 2004 | 9.152 | 9.434 | 9.152 | 9.312 | 515,625 | +0.13(+1.38%) |
May 12, 2004 | 9.181 | 9.185 | 9.008 | 9.185 | 386,178 | +0.03(+0.32%) |
May 11, 2004 | 9.143 | 9.212 | 9.091 | 9.156 | 240,849 | +0.05(+0.52%) |
May 10, 2004 | 9.218 | 9.220 | 9.008 | 9.108 | 506,723 | -0.15(-1.62%) |
May 07, 2004 | 9.455 | 9.545 | 9.258 | 9.258 | 390,509 | -0.21(-2.22%) |
May 06, 2004 | 9.455 | 9.520 | 9.245 | 9.468 | 406,148 | -0.02(-0.20%) |
May 05, 2004 | 9.621 | 9.621 | 9.463 | 9.486 | 196,337 | -0.06(-0.59%) |
May 04, 2004 | 9.686 | 9.686 | 9.466 | 9.542 | 370,538 | -0.07(-0.71%) |
May 03, 2004 | 9.293 | 9.715 | 9.293 | 9.611 | 1,069,268 | +0.24(+2.57%) |
Apr 30, 2004 | 9.247 | 9.505 | 9.131 | 9.370 | 734,821 | +0.07(+0.71%) |
Apr 29, 2004 | 9.382 | 9.530 | 9.249 | 9.303 | 628,952 | -0.08(-0.84%) |
Apr 28, 2004 | 9.449 | 9.534 | 9.330 | 9.382 | 679,480 | -0.16(-1.72%) |
Apr 27, 2004 | 9.559 | 9.655 | 9.459 | 9.547 | 361,876 | +0.04(+0.39%) |
Apr 26, 2004 | 9.343 | 9.623 | 9.264 | 9.509 | 452,105 | +0.07(+0.79%) |
Apr 23, 2004 | 9.518 | 9.547 | 9.272 | 9.434 | 265,873 | -0.06(-0.61%) |
Apr 22, 2004 | 9.326 | 9.505 | 9.320 | 9.493 | 331,078 | +0.15(+1.65%) |
Apr 21, 2004 | 9.143 | 9.349 | 9.035 | 9.339 | 235,315 | +0.17(+1.84%) |
Apr 20, 2004 | 9.164 | 9.372 | 9.133 | 9.170 | 409,998 | -0.04(-0.38%) |
Apr 19, 2004 | 9.002 | 9.276 | 9.002 | 9.206 | 326,266 | +0.12(+1.33%) |
Apr 16, 2004 | 8.915 | 9.245 | 8.907 | 9.085 | 636,893 | +0.09(+0.99%) |
Apr 15, 2004 | 9.143 | 9.183 | 8.911 | 8.996 | 780,536 | -0.09(-0.96%) |
Apr 14, 2004 | 8.959 | 9.085 | 8.853 | 9.083 | 461,248 | +0.11(+1.20%) |
Apr 13, 2004 | 8.977 | 9.029 | 8.919 | 8.975 | 493,489 | +0.05(+0.58%) |
Apr 12, 2004 | 8.832 | 8.983 | 8.832 | 8.923 | 320,972 | +0.05(+0.56%) |
Apr 08, 2004 | 8.884 | 8.961 | 8.738 | 8.873 | 289,934 | +0.08(+0.90%) |
Apr 07, 2004 | 8.857 | 8.857 | 8.697 | 8.794 | 320,251 | -0.04(-0.49%) |
Apr 06, 2004 | 8.805 | 8.917 | 8.761 | 8.838 | 336,371 | -0.00(-0.02%) |
Apr 05, 2004 | 8.855 | 8.927 | 8.780 | 8.840 | 309,423 | -0.05(-0.61%) |
Apr 02, 2004 | 8.738 | 8.936 | 8.726 | 8.894 | 371,741 | +0.22(+2.56%) |
Apr 01, 2004 | 8.580 | 8.715 | 8.510 | 8.672 | 291,859 | +0.16(+1.90%) |
Mar 31, 2004 | 8.570 | 8.611 | 8.485 | 8.510 | 325,303 | -0.07(-0.87%) |
Mar 30, 2004 | 8.614 | 8.620 | 8.520 | 8.584 | 359,951 | -0.03(-0.34%) |
Mar 29, 2004 | 8.478 | 8.614 | 8.420 | 8.614 | 325,063 | +0.15(+1.77%) |
Mar 26, 2004 | 8.468 | 8.551 | 8.406 | 8.464 | 364,523 | +0.02(+0.25%) |
Mar 25, 2004 | 8.323 | 8.447 | 8.269 | 8.443 | 458,842 | +0.20(+2.42%) |
Mar 24, 2004 | 8.200 | 8.314 | 8.200 | 8.244 | 507,926 | +0.02(+0.23%) |
Mar 23, 2004 | 8.104 | 8.435 | 8.104 | 8.225 | 499,745 | +0.16(+2.04%) |
Mar 22, 2004 | 8.136 | 8.202 | 8.007 | 8.061 | 360,914 | -0.03(-0.33%) |
Mar 19, 2004 | 8.410 | 8.489 | 8.001 | 8.088 | 570,484 | -0.22(-2.70%) |
Mar 18, 2004 | 8.260 | 8.410 | 8.219 | 8.312 | 530,062 | -0.07(-0.84%) |
Mar 17, 2004 | 8.298 | 8.541 | 8.258 | 8.383 | 702,579 | +0.11(+1.31%) |
Mar 16, 2004 | 8.229 | 8.429 | 8.208 | 8.275 | 623,418 | -0.07(-0.90%) |
Mar 15, 2004 | 8.520 | 8.566 | 8.231 | 8.350 | 754,069 | -0.22(-2.52%) |
Mar 12, 2004 | 8.406 | 8.591 | 8.377 | 8.566 | 677,074 | +0.16(+1.88%) |
Mar 11, 2004 | 8.239 | 8.674 | 8.202 | 8.408 | 1,426,573 | +0.11(+1.30%) |
Mar 10, 2004 | 8.165 | 8.362 | 8.001 | 8.300 | 1,094,050 | +0.09(+1.14%) |
Mar 09, 2004 | 8.086 | 8.508 | 7.899 | 8.206 | 2,753,052 | +0.38(+4.86%) |
Mar 08, 2004 | 7.336 | 7.895 | 7.140 | 7.826 | 2,512,924 | +0.60(+8.34%) |
Mar 05, 2004 | 7.234 | 7.385 | 7.186 | 7.223 | 466,060 | +0.03(+0.40%) |
Mar 04, 2004 | 7.317 | 7.323 | 7.086 | 7.194 | 419,382 | +0.02(+0.32%) |
Mar 03, 2004 | 7.221 | 7.348 | 7.099 | 7.171 | 389,787 | -0.06(-0.78%) |
Mar 02, 2004 | 7.369 | 7.498 | 7.221 | 7.227 | 620,772 | -0.23(-3.15%) |
Mar 01, 2004 | 7.429 | 7.462 | 7.275 | 7.462 | 256,248 | +0.05(+0.62%) |
Feb 27, 2004 | 7.377 | 7.427 | 7.261 | 7.417 | 556,048 | +0.07(+0.96%) |
Feb 26, 2004 | 7.273 | 7.367 | 7.273 | 7.346 | 439,112 | +0.08(+1.09%) |
Feb 25, 2004 | 7.292 | 7.317 | 7.246 | 7.267 | 367,651 | +0.00(+0.06%) |
Feb 24, 2004 | 7.153 | 7.309 | 7.065 | 7.263 | 554,604 | +0.20(+2.76%) |
Feb 23, 2004 | 7.171 | 7.219 | 7.067 | 7.067 | 405,186 | -0.11(-1.53%) |
Feb 20, 2004 | 7.207 | 7.273 | 7.138 | 7.178 | 257,452 | +0.02(+0.23%) |
Feb 19, 2004 | 7.442 | 7.442 | 7.146 | 7.161 | 292,581 | -0.12(-1.71%) |
Feb 18, 2004 | 7.471 | 7.518 | 7.244 | 7.286 | 684,293 | -0.23(-3.07%) |
Feb 17, 2004 | 7.585 | 7.678 | 7.462 | 7.516 | 836,598 | +0.33(+4.60%) |
Feb 13, 2004 | 7.481 | 7.518 | 7.186 | 7.186 | 689,105 | -0.31(-4.13%) |
Feb 12, 2004 | 7.317 | 7.514 | 7.294 | 7.496 | 439,112 | +0.16(+2.12%) |
Feb 11, 2004 | 7.284 | 7.360 | 7.190 | 7.340 | 715,091 | -0.01(-0.14%) |
Feb 10, 2004 | 7.387 | 7.458 | 7.259 | 7.350 | 694,158 | -0.04(-0.51%) |
Feb 09, 2004 | 7.479 | 7.523 | 7.367 | 7.387 | 568,800 | -0.04(-0.59%) |
Feb 06, 2004 | 7.315 | 7.458 | 7.159 | 7.431 | 572,650 | +0.21(+2.91%) |
Feb 05, 2004 | 7.273 | 7.294 | 7.144 | 7.221 | 486,512 | +0.08(+1.08%) |
Feb 04, 2004 | 7.429 | 7.429 | 7.144 | 7.144 | 485,309 | -0.26(-3.54%) |
Feb 03, 2004 | 7.481 | 7.502 | 7.350 | 7.406 | 577,462 | -0.00(-0.06%) |