Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.06 | 10.18 | 9.728 | 9.873 | 6,980,215 | +0.80(+8.80%) |
Jan 28, 2005 | 9.170 | 9.190 | 9.001 | 9.074 | 1,321,894 | -0.07(-0.74%) |
Jan 27, 2005 | 9.176 | 9.180 | 9.107 | 9.141 | 1,495,444 | -0.03(-0.27%) |
Jan 26, 2005 | 9.274 | 9.326 | 9.130 | 9.166 | 1,606,382 | -0.11(-1.18%) |
Jan 25, 2005 | 9.236 | 9.372 | 9.236 | 9.276 | 899,449 | +0.05(+0.54%) |
Jan 24, 2005 | 9.280 | 9.334 | 9.226 | 9.226 | 1,040,004 | -0.06(-0.60%) |
Jan 21, 2005 | 9.419 | 9.440 | 9.270 | 9.282 | 758,114 | -0.14(-1.49%) |
Jan 20, 2005 | 9.449 | 9.467 | 9.392 | 9.422 | 1,069,622 | -0.05(-0.49%) |
Jan 19, 2005 | 9.599 | 9.630 | 9.467 | 9.469 | 901,008 | -0.18(-1.86%) |
Jan 18, 2005 | 9.480 | 9.648 | 9.459 | 9.648 | 951,410 | +0.15(+1.56%) |
Jan 14, 2005 | 9.553 | 9.582 | 9.447 | 9.499 | 988,303 | -0.01(-0.06%) |
Jan 13, 2005 | 9.690 | 9.690 | 9.482 | 9.505 | 1,003,631 | -0.18(-1.91%) |
Jan 12, 2005 | 9.738 | 9.775 | 9.565 | 9.690 | 1,505,057 | -0.03(-0.26%) |
Jan 11, 2005 | 9.927 | 9.940 | 9.694 | 9.715 | 1,318,776 | -0.24(-2.42%) |
Jan 10, 2005 | 9.777 | 10.02 | 9.767 | 9.955 | 1,050,137 | +0.14(+1.45%) |
Jan 07, 2005 | 9.777 | 9.880 | 9.753 | 9.813 | 769,286 | +0.05(+0.51%) |
Jan 06, 2005 | 9.786 | 9.811 | 9.673 | 9.763 | 850,345 | +0.02(+0.22%) |
Jan 05, 2005 | 10.03 | 10.06 | 9.700 | 9.742 | 2,355,923 | -0.25(-2.54%) |
Jan 04, 2005 | 10.33 | 10.33 | 9.965 | 9.996 | 1,876,061 | -0.34(-3.28%) |
Jan 03, 2005 | 10.32 | 10.44 | 10.30 | 10.33 | 1,913,992 | +0.08(+0.81%) |
Dec 31, 2004 | 10.28 | 10.32 | 10.23 | 10.25 | 547,931 | -0.04(-0.43%) |
Dec 30, 2004 | 10.24 | 10.33 | 10.22 | 10.30 | 353,076 | +0.05(+0.47%) |
Dec 29, 2004 | 10.25 | 10.28 | 10.20 | 10.25 | 293,840 | -0.04(-0.41%) |
Dec 28, 2004 | 10.10 | 10.29 | 10.10 | 10.29 | 459,077 | +0.23(+2.34%) |
Dec 27, 2004 | 10.15 | 10.17 | 10.05 | 10.06 | 420,626 | -0.06(-0.63%) |
Dec 23, 2004 | 10.23 | 10.25 | 10.11 | 10.12 | 475,445 | -0.10(-0.98%) |
Dec 22, 2004 | 10.20 | 10.32 | 10.14 | 10.22 | 773,443 | +0.04(+0.38%) |
Dec 21, 2004 | 10.20 | 10.27 | 10.15 | 10.18 | 808,257 | +0.16(+1.57%) |
Dec 20, 2004 | 10.04 | 10.12 | 9.963 | 10.02 | 462,455 | +0.03(+0.25%) |
Dec 17, 2004 | 9.996 | 10.04 | 9.967 | 9.998 | 1,100,799 | -0.06(-0.55%) |
Dec 16, 2004 | 10.08 | 10.15 | 10.01 | 10.05 | 537,799 | -0.05(-0.48%) |
Dec 15, 2004 | 10.18 | 10.21 | 10.05 | 10.10 | 731,094 | -0.12(-1.15%) |
Dec 14, 2004 | 9.957 | 10.27 | 9.950 | 10.22 | 1,153,539 | +0.27(+2.71%) |
Dec 13, 2004 | 9.944 | 9.998 | 9.892 | 9.950 | 713,168 | +0.02(+0.17%) |
Dec 10, 2004 | 9.930 | 9.981 | 9.857 | 9.932 | 818,649 | -0.02(-0.17%) |
Dec 09, 2004 | 9.905 | 10.01 | 9.786 | 9.950 | 700,177 | +0.04(+0.45%) |
Dec 08, 2004 | 9.830 | 9.942 | 9.830 | 9.905 | 415,430 | +0.06(+0.63%) |
Dec 07, 2004 | 10.11 | 10.11 | 9.828 | 9.844 | 1,021,558 | -0.26(-2.61%) |
Dec 06, 2004 | 10.08 | 10.13 | 10.06 | 10.11 | 699,398 | -0.01(-0.10%) |
Dec 03, 2004 | 9.930 | 10.12 | 9.921 | 10.12 | 848,267 | +0.16(+1.64%) |
Dec 02, 2004 | 10.05 | 10.07 | 9.925 | 9.954 | 850,865 | -0.10(-0.96%) |
Dec 01, 2004 | 9.896 | 10.05 | 9.882 | 10.05 | 775,002 | +0.16(+1.58%) |
Nov 30, 2004 | 9.986 | 9.998 | 9.888 | 9.894 | 851,904 | -0.09(-0.93%) |
Nov 29, 2004 | 9.965 | 10.06 | 9.877 | 9.986 | 711,869 | +0.03(+0.27%) |
Nov 26, 2004 | 10.02 | 10.02 | 9.921 | 9.959 | 279,031 | -0.07(-0.71%) |
Nov 24, 2004 | 9.873 | 10.05 | 9.873 | 10.03 | 916,336 | +0.23(+2.40%) |
Nov 23, 2004 | 9.830 | 9.875 | 9.711 | 9.796 | 897,630 | -0.07(-0.74%) |
Nov 22, 2004 | 9.740 | 9.869 | 9.690 | 9.869 | 759,153 | +0.13(+1.32%) |
Nov 19, 2004 | 9.700 | 9.750 | 9.661 | 9.740 | 1,531,558 | +0.06(+0.60%) |
Nov 18, 2004 | 9.996 | 10.03 | 9.573 | 9.682 | 4,526,604 | -0.31(-3.06%) |
Nov 17, 2004 | 9.950 | 10.13 | 9.950 | 9.988 | 1,484,273 | +0.03(+0.31%) |
Nov 16, 2004 | 10.10 | 10.12 | 9.948 | 9.957 | 1,693,157 | -0.14(-1.35%) |
Nov 15, 2004 | 10.19 | 10.19 | 10.04 | 10.09 | 1,345,017 | -0.07(-0.72%) |
Nov 12, 2004 | 10.27 | 10.28 | 10.08 | 10.17 | 1,465,567 | -0.13(-1.23%) |
Nov 11, 2004 | 10.13 | 10.30 | 10.05 | 10.29 | 765,908 | +0.19(+1.85%) |
Nov 10, 2004 | 10.17 | 10.19 | 10.09 | 10.11 | 781,237 | -0.06(-0.57%) |
Nov 09, 2004 | 10.05 | 10.18 | 10.04 | 10.17 | 879,184 | +0.11(+1.11%) |
Nov 08, 2004 | 10.11 | 10.13 | 10.02 | 10.05 | 2,353,585 | -0.05(-0.48%) |
Nov 05, 2004 | 10.09 | 10.12 | 10.01 | 10.10 | 1,320,075 | +0.02(+0.15%) |
Nov 04, 2004 | 9.819 | 10.10 | 9.815 | 10.09 | 813,713 | +0.27(+2.70%) |
Nov 03, 2004 | 9.748 | 9.882 | 9.748 | 9.821 | 1,620,151 | +0.16(+1.65%) |
Nov 02, 2004 | 9.601 | 9.738 | 9.586 | 9.661 | 1,414,645 | +0.06(+0.62%) |
Nov 01, 2004 | 9.534 | 9.623 | 9.503 | 9.601 | 1,463,748 | +0.07(+0.71%) |
Oct 29, 2004 | 9.409 | 9.574 | 9.403 | 9.534 | 1,656,524 | +0.13(+1.33%) |
Oct 28, 2004 | 9.293 | 9.411 | 9.203 | 9.409 | 1,547,146 | +0.12(+1.24%) |
Oct 27, 2004 | 8.876 | 9.369 | 8.876 | 9.293 | 2,216,927 | +0.42(+4.71%) |
Oct 26, 2004 | 8.795 | 8.909 | 8.730 | 8.876 | 1,037,666 | +0.07(+0.81%) |
Oct 25, 2004 | 8.824 | 8.870 | 8.766 | 8.805 | 692,903 | +0.05(+0.55%) |
Oct 22, 2004 | 8.882 | 8.995 | 8.743 | 8.757 | 898,929 | -0.12(-1.39%) |
Oct 21, 2004 | 8.743 | 8.926 | 8.681 | 8.880 | 800,463 | +0.11(+1.23%) |
Oct 20, 2004 | 8.681 | 8.783 | 8.670 | 8.772 | 982,847 | +0.09(+1.06%) |
Oct 19, 2004 | 8.882 | 8.882 | 8.620 | 8.680 | 1,326,051 | -0.16(-1.79%) |
Oct 18, 2004 | 8.737 | 8.882 | 8.718 | 8.837 | 812,674 | +0.07(+0.81%) |
Oct 15, 2004 | 8.757 | 8.866 | 8.720 | 8.766 | 1,096,642 | +0.06(+0.73%) |
Oct 14, 2004 | 8.732 | 8.814 | 8.683 | 8.703 | 1,042,082 | -0.04(-0.48%) |
Oct 13, 2004 | 8.884 | 8.910 | 8.676 | 8.745 | 1,160,035 | -0.14(-1.56%) |
Oct 12, 2004 | 8.860 | 8.895 | 8.766 | 8.884 | 710,829 | -0.03(-0.28%) |
Oct 11, 2004 | 8.901 | 8.970 | 8.891 | 8.909 | 529,485 | +0.01(+0.09%) |
Oct 08, 2004 | 8.980 | 9.024 | 8.853 | 8.901 | 1,196,148 | -0.09(-0.96%) |
Oct 07, 2004 | 9.105 | 9.105 | 8.976 | 8.987 | 701,217 | -0.12(-1.27%) |
Oct 06, 2004 | 8.930 | 9.111 | 8.930 | 9.103 | 1,233,560 | +0.14(+1.61%) |
Oct 05, 2004 | 8.907 | 8.970 | 8.860 | 8.959 | 982,327 | +0.05(+0.61%) |
Oct 04, 2004 | 8.997 | 9.020 | 8.905 | 8.905 | 1,146,265 | -0.05(-0.60%) |
Oct 01, 2004 | 8.943 | 8.972 | 8.872 | 8.959 | 1,026,754 | +0.04(+0.43%) |
Sep 30, 2004 | 8.808 | 8.937 | 8.799 | 8.920 | 1,474,920 | +0.11(+1.29%) |
Sep 29, 2004 | 8.589 | 8.807 | 8.579 | 8.807 | 1,536,754 | +0.22(+2.55%) |
Sep 28, 2004 | 8.560 | 8.631 | 8.479 | 8.587 | 2,743,814 | +0.07(+0.77%) |
Sep 27, 2004 | 8.699 | 8.710 | 8.516 | 8.522 | 1,476,998 | -0.27(-3.11%) |
Sep 24, 2004 | 8.712 | 8.835 | 8.680 | 8.795 | 870,351 | +0.08(+0.97%) |
Sep 23, 2004 | 8.795 | 8.795 | 8.674 | 8.710 | 1,438,287 | -0.10(-1.09%) |
Sep 22, 2004 | 8.866 | 8.866 | 8.755 | 8.807 | 1,078,196 | -0.08(-0.95%) |
Sep 21, 2004 | 8.889 | 8.949 | 8.870 | 8.891 | 1,337,222 | +0.00(+0.04%) |
Sep 20, 2004 | 8.670 | 8.932 | 8.637 | 8.887 | 2,898,139 | +0.13(+1.52%) |
Sep 17, 2004 | 8.949 | 9.236 | 8.751 | 8.755 | 10,229,352 | -0.93(-9.58%) |
Sep 16, 2004 | 9.611 | 9.707 | 9.611 | 9.682 | 733,692 | +0.07(+0.70%) |
Sep 15, 2004 | 9.447 | 9.684 | 9.392 | 9.615 | 2,007,782 | +0.17(+1.81%) |
Sep 14, 2004 | 9.494 | 9.509 | 9.380 | 9.444 | 763,830 | -0.07(-0.73%) |
Sep 13, 2004 | 9.565 | 9.569 | 9.442 | 9.513 | 718,364 | -0.05(-0.54%) |
Sep 10, 2004 | 9.497 | 9.567 | 9.430 | 9.565 | 537,019 | +0.11(+1.18%) |
Sep 09, 2004 | 9.607 | 9.621 | 9.447 | 9.453 | 1,070,142 | -0.15(-1.58%) |
Sep 08, 2004 | 9.651 | 9.700 | 9.494 | 9.605 | 935,302 | -0.08(-0.83%) |
Sep 07, 2004 | 9.609 | 9.703 | 9.603 | 9.686 | 734,212 | +0.09(+0.92%) |
Sep 03, 2004 | 9.549 | 9.603 | 9.511 | 9.598 | 547,411 | +0.05(+0.52%) |
Sep 02, 2004 | 9.369 | 9.549 | 9.351 | 9.547 | 700,437 | +0.18(+1.91%) |
Sep 01, 2004 | 9.440 | 9.494 | 9.359 | 9.369 | 914,518 | -0.08(-0.90%) |
Aug 31, 2004 | 9.363 | 9.465 | 9.357 | 9.453 | 964,660 | +0.11(+1.17%) |
Aug 30, 2004 | 9.353 | 9.424 | 9.340 | 9.344 | 822,806 | -0.05(-0.55%) |
Aug 27, 2004 | 9.401 | 9.420 | 9.328 | 9.395 | 456,999 | +0.00(+0.04%) |
Aug 26, 2004 | 9.363 | 9.459 | 9.286 | 9.392 | 885,159 | +0.04(+0.45%) |
Aug 25, 2004 | 9.247 | 9.349 | 9.157 | 9.349 | 980,768 | +0.12(+1.34%) |
Aug 24, 2004 | 9.255 | 9.315 | 9.226 | 9.226 | 790,070 | -0.02(-0.25%) |
Aug 23, 2004 | 9.305 | 9.330 | 9.234 | 9.249 | 407,636 | -0.06(-0.60%) |
Aug 20, 2004 | 9.268 | 9.313 | 9.199 | 9.305 | 962,062 | +0.05(+0.50%) |
Aug 19, 2004 | 9.428 | 9.428 | 9.238 | 9.259 | 1,245,771 | -0.17(-1.80%) |
Aug 18, 2004 | 9.292 | 9.428 | 9.242 | 9.428 | 768,506 | +0.14(+1.49%) |
Aug 17, 2004 | 9.276 | 9.332 | 9.255 | 9.290 | 704,594 | +0.02(+0.21%) |
Aug 16, 2004 | 9.076 | 9.276 | 9.064 | 9.270 | 862,816 | +0.19(+2.14%) |
Aug 13, 2004 | 9.089 | 9.091 | 9.003 | 9.076 | 694,202 | +0.01(+0.06%) |
Aug 12, 2004 | 9.205 | 9.205 | 9.028 | 9.070 | 886,978 | -0.15(-1.67%) |
Aug 11, 2004 | 9.114 | 9.224 | 8.978 | 9.224 | 1,175,623 | +0.07(+0.78%) |
Aug 10, 2004 | 9.095 | 9.159 | 9.051 | 9.153 | 1,425,557 | +0.06(+0.66%) |
Aug 09, 2004 | 9.030 | 9.116 | 9.016 | 9.093 | 1,177,442 | +0.06(+0.66%) |
Aug 06, 2004 | 8.982 | 9.084 | 8.814 | 9.034 | 2,182,372 | +0.02(+0.26%) |
Aug 05, 2004 | 9.153 | 9.153 | 9.011 | 9.011 | 1,224,207 | -0.14(-1.56%) |
Aug 04, 2004 | 9.084 | 9.216 | 9.011 | 9.153 | 1,249,148 | +0.03(+0.32%) |
Aug 03, 2004 | 9.078 | 9.139 | 8.964 | 9.124 | 1,327,350 | +0.07(+0.72%) |
Aug 02, 2004 | 9.120 | 9.120 | 8.970 | 9.059 | 1,969,591 | -0.07(-0.78%) |
Jul 30, 2004 | 9.151 | 9.161 | 9.068 | 9.130 | 1,518,048 | -0.02(-0.19%) |
Jul 29, 2004 | 9.026 | 9.188 | 9.016 | 9.147 | 1,666,657 | +0.16(+1.78%) |
Jul 28, 2004 | 8.949 | 9.034 | 8.737 | 8.987 | 4,596,492 | -0.21(-2.32%) |
Jul 27, 2004 | 9.161 | 9.209 | 8.993 | 9.201 | 1,153,799 | +0.07(+0.74%) |
Jul 26, 2004 | 9.228 | 9.280 | 9.113 | 9.134 | 705,893 | -0.08(-0.86%) |
Jul 23, 2004 | 9.276 | 9.332 | 9.191 | 9.213 | 1,267,594 | -0.09(-0.99%) |
Jul 22, 2004 | 9.238 | 9.309 | 9.103 | 9.305 | 2,069,616 | +0.03(+0.33%) |
Jul 21, 2004 | 9.557 | 9.565 | 9.274 | 9.274 | 1,278,246 | -0.26(-2.76%) |
Jul 20, 2004 | 9.492 | 9.565 | 9.471 | 9.538 | 754,217 | +0.02(+0.24%) |
Jul 19, 2004 | 9.601 | 9.649 | 9.494 | 9.515 | 751,359 | -0.09(-0.96%) |
Jul 16, 2004 | 9.700 | 9.709 | 9.588 | 9.607 | 1,024,675 | -0.01(-0.10%) |
Jul 15, 2004 | 9.553 | 9.630 | 9.517 | 9.617 | 872,689 | +0.07(+0.69%) |
Jul 14, 2004 | 9.603 | 9.632 | 9.511 | 9.551 | 1,197,187 | -0.08(-0.84%) |
Jul 13, 2004 | 9.636 | 9.673 | 9.613 | 9.632 | 365,287 | -0.02(-0.20%) |
Jul 12, 2004 | 9.661 | 9.678 | 9.584 | 9.651 | 461,675 | -0.01(-0.08%) |
Jul 09, 2004 | 9.673 | 9.711 | 9.646 | 9.659 | 611,064 | -0.01(-0.14%) |
Jul 08, 2004 | 9.738 | 9.742 | 9.671 | 9.673 | 745,124 | -0.10(-0.99%) |
Jul 07, 2004 | 9.728 | 9.811 | 9.692 | 9.769 | 785,134 | +0.01(+0.10%) |
Jul 06, 2004 | 9.800 | 9.815 | 9.721 | 9.759 | 996,876 | -0.07(-0.69%) |
Jul 02, 2004 | 9.959 | 9.959 | 9.755 | 9.827 | 1,789,545 | -0.28(-2.74%) |
Jul 01, 2004 | 10.25 | 10.28 | 10.08 | 10.10 | 837,875 | -0.15(-1.45%) |
Jun 30, 2004 | 10.24 | 10.27 | 10.10 | 10.25 | 1,080,014 | +0.00(+0.04%) |
Jun 29, 2004 | 10.11 | 10.27 | 10.09 | 10.25 | 714,727 | +0.16(+1.56%) |
Jun 28, 2004 | 10.19 | 10.19 | 10.06 | 10.09 | 1,025,974 | -0.10(-0.94%) |
Jun 25, 2004 | 10.23 | 10.39 | 10.19 | 10.19 | 1,694,456 | -0.04(-0.36%) |
Jun 24, 2004 | 10.28 | 10.30 | 10.22 | 10.22 | 589,760 | -0.05(-0.51%) |
Jun 23, 2004 | 10.20 | 10.28 | 10.08 | 10.28 | 904,645 | +0.19(+1.89%) |
Jun 22, 2004 | 10.02 | 10.09 | 9.977 | 10.08 | 969,077 | +0.02(+0.21%) |
Jun 21, 2004 | 10.15 | 10.15 | 10.06 | 10.06 | 509,739 | -0.10(-0.97%) |
Jun 18, 2004 | 10.20 | 10.21 | 10.12 | 10.16 | 1,250,447 | +0.12(+1.15%) |
Jun 17, 2004 | 10.04 | 10.11 | 9.984 | 10.05 | 586,642 | -0.04(-0.42%) |
Jun 16, 2004 | 10.05 | 10.16 | 9.959 | 10.09 | 723,820 | +0.04(+0.36%) |
Jun 15, 2004 | 10.04 | 10.12 | 9.994 | 10.05 | 1,025,715 | +0.06(+0.56%) |
Jun 14, 2004 | 10.16 | 10.16 | 9.994 | 9.996 | 899,709 | -0.24(-2.35%) |
Jun 10, 2004 | 10.01 | 10.28 | 10.01 | 10.24 | 2,313,834 | +0.28(+2.86%) |
Jun 09, 2004 | 9.998 | 10.03 | 9.938 | 9.952 | 901,787 | -0.08(-0.75%) |
Jun 08, 2004 | 10.03 | 10.03 | 9.917 | 10.03 | 667,442 | +0.00(+0.00%) |
Jun 07, 2004 | 9.865 | 10.03 | 9.854 | 10.03 | 785,394 | +0.18(+1.80%) |
Jun 04, 2004 | 9.703 | 9.880 | 9.698 | 9.850 | 1,281,104 | +0.17(+1.79%) |
Jun 03, 2004 | 9.784 | 9.786 | 9.673 | 9.676 | 699,138 | -0.17(-1.68%) |
Jun 02, 2004 | 9.719 | 9.852 | 9.661 | 9.842 | 859,439 | +0.16(+1.65%) |
Jun 01, 2004 | 9.661 | 9.711 | 9.623 | 9.682 | 1,130,676 | +0.01(+0.08%) |
May 28, 2004 | 9.700 | 9.730 | 9.596 | 9.675 | 619,118 | -0.04(-0.46%) |
May 27, 2004 | 9.675 | 9.807 | 9.653 | 9.719 | 845,409 | +0.08(+0.82%) |
May 26, 2004 | 9.584 | 9.667 | 9.563 | 9.640 | 633,407 | +0.03(+0.28%) |
May 25, 2004 | 9.469 | 9.638 | 9.417 | 9.613 | 1,045,460 | +0.13(+1.36%) |
May 24, 2004 | 9.526 | 9.638 | 9.436 | 9.484 | 715,506 | +0.01(+0.06%) |
May 21, 2004 | 9.374 | 9.571 | 9.367 | 9.478 | 1,352,811 | +0.13(+1.40%) |
May 20, 2004 | 9.361 | 9.497 | 9.315 | 9.347 | 975,312 | -0.01(-0.12%) |
May 19, 2004 | 9.430 | 9.532 | 9.336 | 9.359 | 1,396,718 | +0.04(+0.48%) |
May 18, 2004 | 9.238 | 9.320 | 9.228 | 9.315 | 1,458,032 | +0.13(+1.45%) |
May 17, 2004 | 9.299 | 9.334 | 9.180 | 9.182 | 1,685,363 | -0.17(-1.77%) |
May 14, 2004 | 9.334 | 9.467 | 9.234 | 9.347 | 977,910 | -0.01(-0.08%) |
May 13, 2004 | 9.334 | 9.430 | 9.315 | 9.355 | 799,423 | +0.02(+0.23%) |
May 12, 2004 | 9.267 | 9.336 | 9.191 | 9.334 | 1,875,541 | +0.05(+0.52%) |
May 11, 2004 | 9.190 | 9.394 | 9.190 | 9.286 | 1,278,246 | +0.12(+1.26%) |
May 10, 2004 | 9.228 | 9.263 | 9.074 | 9.170 | 1,841,766 | -0.09(-1.02%) |
May 07, 2004 | 9.432 | 9.507 | 9.257 | 9.265 | 1,242,393 | -0.17(-1.78%) |
May 06, 2004 | 9.411 | 9.440 | 9.263 | 9.432 | 992,979 | -0.05(-0.57%) |
May 05, 2004 | 9.424 | 9.571 | 9.372 | 9.486 | 1,020,519 | +0.06(+0.67%) |
May 04, 2004 | 9.430 | 9.530 | 9.330 | 9.422 | 1,979,204 | -0.04(-0.39%) |
May 03, 2004 | 9.430 | 9.478 | 9.340 | 9.459 | 1,997,650 | +0.01(+0.14%) |
Apr 30, 2004 | 9.411 | 9.574 | 9.411 | 9.445 | 2,340,854 | +0.08(+0.80%) |
Apr 29, 2004 | 9.536 | 9.651 | 9.282 | 9.370 | 2,429,708 | -0.15(-1.54%) |
Apr 28, 2004 | 9.700 | 9.792 | 9.499 | 9.517 | 1,611,838 | -0.11(-1.12%) |
Apr 27, 2004 | 9.642 | 9.678 | 9.549 | 9.624 | 923,611 | +0.02(+0.16%) |
Apr 26, 2004 | 9.565 | 9.642 | 9.565 | 9.609 | 872,429 | +0.05(+0.54%) |
Apr 23, 2004 | 9.623 | 9.661 | 9.467 | 9.557 | 720,702 | -0.08(-0.78%) |
Apr 22, 2004 | 9.276 | 9.651 | 9.276 | 9.632 | 1,322,413 | +0.28(+2.94%) |
Apr 21, 2004 | 9.276 | 9.411 | 9.165 | 9.357 | 1,254,604 | +0.10(+1.06%) |
Apr 20, 2004 | 9.478 | 9.513 | 9.255 | 9.259 | 1,093,264 | -0.22(-2.35%) |
Apr 19, 2004 | 9.526 | 9.526 | 9.422 | 9.482 | 1,143,927 | -0.05(-0.57%) |
Apr 16, 2004 | 9.507 | 9.596 | 9.430 | 9.536 | 1,465,307 | +0.05(+0.53%) |
Apr 15, 2004 | 9.497 | 9.632 | 9.461 | 9.486 | 1,373,076 | -0.00(-0.02%) |
Apr 14, 2004 | 9.578 | 9.701 | 9.436 | 9.488 | 1,132,495 | -0.14(-1.44%) |
Apr 13, 2004 | 9.817 | 9.836 | 9.611 | 9.626 | 840,733 | -0.16(-1.59%) |
Apr 12, 2004 | 9.725 | 9.850 | 9.725 | 9.782 | 585,863 | +0.06(+0.59%) |
Apr 08, 2004 | 9.836 | 9.896 | 9.673 | 9.725 | 517,793 | -0.06(-0.61%) |
Apr 07, 2004 | 9.854 | 9.877 | 9.732 | 9.784 | 638,084 | -0.10(-0.99%) |
Apr 06, 2004 | 9.854 | 9.913 | 9.777 | 9.882 | 554,166 | +0.01(+0.06%) |
Apr 05, 2004 | 9.930 | 9.973 | 9.813 | 9.877 | 939,459 | -0.09(-0.93%) |
Apr 02, 2004 | 9.850 | 10.01 | 9.817 | 9.969 | 1,631,323 | +0.21(+2.11%) |
Apr 01, 2004 | 9.603 | 9.773 | 9.582 | 9.763 | 1,734,726 | +0.19(+2.01%) |
Mar 31, 2004 | 9.574 | 9.632 | 9.474 | 9.571 | 1,132,235 | -0.03(-0.36%) |
Mar 30, 2004 | 9.598 | 9.632 | 9.519 | 9.605 | 877,885 | +0.01(+0.08%) |
Mar 29, 2004 | 9.463 | 9.630 | 9.463 | 9.598 | 998,695 | +0.15(+1.63%) |
Mar 26, 2004 | 9.374 | 9.482 | 9.315 | 9.444 | 1,266,555 | +0.02(+0.25%) |
Mar 25, 2004 | 9.218 | 9.478 | 9.218 | 9.420 | 1,106,514 | +0.25(+2.71%) |
Mar 24, 2004 | 9.170 | 9.218 | 9.095 | 9.172 | 1,265,776 | -0.03(-0.31%) |
Mar 23, 2004 | 9.141 | 9.255 | 9.103 | 9.201 | 1,562,994 | +0.09(+1.04%) |
Mar 22, 2004 | 9.288 | 9.288 | 9.030 | 9.107 | 2,013,498 | -0.18(-1.93%) |
Mar 19, 2004 | 9.353 | 9.367 | 9.247 | 9.286 | 1,752,653 | -0.10(-1.11%) |
Mar 18, 2004 | 9.247 | 9.420 | 9.238 | 9.390 | 1,819,423 | +0.10(+1.10%) |
Mar 17, 2004 | 9.188 | 9.344 | 9.180 | 9.288 | 1,442,184 | +0.12(+1.26%) |
Mar 16, 2004 | 9.180 | 9.328 | 9.014 | 9.172 | 2,104,430 | +0.11(+1.23%) |
Mar 15, 2004 | 9.242 | 9.242 | 9.043 | 9.061 | 1,320,855 | -0.17(-1.86%) |
Mar 12, 2004 | 9.141 | 9.270 | 9.141 | 9.232 | 1,686,142 | +0.09(+1.01%) |
Mar 11, 2004 | 9.286 | 9.320 | 9.124 | 9.139 | 1,910,615 | -0.15(-1.58%) |
Mar 10, 2004 | 9.555 | 9.555 | 9.257 | 9.286 | 1,376,193 | -0.27(-2.82%) |
Mar 09, 2004 | 9.574 | 9.642 | 9.467 | 9.555 | 1,607,941 | -0.02(-0.18%) |
Mar 08, 2004 | 9.700 | 9.709 | 9.526 | 9.573 | 902,307 | -0.14(-1.43%) |
Mar 05, 2004 | 9.663 | 9.734 | 9.628 | 9.711 | 873,988 | +0.05(+0.52%) |
Mar 04, 2004 | 9.621 | 9.694 | 9.538 | 9.661 | 919,714 | +0.04(+0.42%) |
Mar 03, 2004 | 9.700 | 9.773 | 9.586 | 9.621 | 1,611,838 | -0.15(-1.52%) |
Mar 02, 2004 | 9.705 | 9.815 | 9.700 | 9.769 | 1,482,454 | +0.06(+0.65%) |
Mar 01, 2004 | 9.642 | 9.736 | 9.619 | 9.705 | 948,033 | +0.11(+1.16%) |
Feb 27, 2004 | 9.420 | 9.673 | 9.392 | 9.594 | 2,078,190 | +0.22(+2.36%) |
Feb 26, 2004 | 9.445 | 9.486 | 9.276 | 9.372 | 1,014,803 | -0.07(-0.77%) |
Feb 25, 2004 | 9.596 | 9.692 | 9.432 | 9.445 | 1,328,649 | -0.15(-1.54%) |
Feb 24, 2004 | 9.449 | 9.767 | 9.403 | 9.594 | 4,276,151 | +0.49(+5.39%) |
Feb 23, 2004 | 9.084 | 9.122 | 9.051 | 9.103 | 991,680 | +0.02(+0.21%) |
Feb 20, 2004 | 9.190 | 9.238 | 9.012 | 9.084 | 874,248 | -0.05(-0.59%) |
Feb 19, 2004 | 9.228 | 9.349 | 9.124 | 9.138 | 1,386,845 | -0.07(-0.71%) |
Feb 18, 2004 | 9.180 | 9.340 | 9.161 | 9.203 | 960,763 | +0.07(+0.74%) |
Feb 17, 2004 | 9.180 | 9.218 | 9.084 | 9.136 | 2,331,501 | -0.00(-0.02%) |
Feb 13, 2004 | 9.392 | 9.395 | 9.114 | 9.138 | 1,654,186 | -0.23(-2.51%) |
Feb 12, 2004 | 9.419 | 9.524 | 9.355 | 9.372 | 784,614 | -0.05(-0.49%) |
Feb 11, 2004 | 9.363 | 9.434 | 9.242 | 9.419 | 1,098,201 | +0.03(+0.31%) |
Feb 10, 2004 | 9.430 | 9.461 | 9.322 | 9.390 | 920,753 | -0.04(-0.45%) |
Feb 09, 2004 | 9.503 | 9.546 | 9.401 | 9.432 | 598,074 | -0.07(-0.75%) |
Feb 06, 2004 | 9.295 | 9.517 | 9.278 | 9.503 | 999,994 | +0.19(+2.00%) |
Feb 05, 2004 | 9.251 | 9.380 | 9.240 | 9.317 | 1,098,201 | +0.05(+0.50%) |
Feb 04, 2004 | 9.407 | 9.430 | 9.255 | 9.270 | 1,209,398 | -0.14(-1.45%) |
Feb 03, 2004 | 9.530 | 9.586 | 9.363 | 9.407 | 1,290,717 | -0.12(-1.29%) |