Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.990 | 10.00 | 9.892 | 9.898 | 851,593 | -0.09(-0.93%) |
Nov 29, 2004 | 9.969 | 10.06 | 9.880 | 9.990 | 711,609 | +0.03(+0.27%) |
Nov 26, 2004 | 10.02 | 10.02 | 9.924 | 9.963 | 278,929 | -0.07(-0.71%) |
Nov 24, 2004 | 9.876 | 10.06 | 9.876 | 10.03 | 916,001 | +0.23(+2.40%) |
Nov 23, 2004 | 9.834 | 9.878 | 9.715 | 9.799 | 897,302 | -0.07(-0.74%) |
Nov 22, 2004 | 9.744 | 9.873 | 9.693 | 9.873 | 758,876 | +0.13(+1.32%) |
Nov 19, 2004 | 9.703 | 9.753 | 9.665 | 9.744 | 1,530,998 | +0.06(+0.60%) |
Nov 18, 2004 | 10.000 | 10.03 | 9.576 | 9.686 | 4,524,950 | -0.31(-3.06%) |
Nov 17, 2004 | 9.953 | 10.13 | 9.953 | 9.992 | 1,483,730 | +0.03(+0.31%) |
Nov 16, 2004 | 10.11 | 10.12 | 9.951 | 9.961 | 1,692,538 | -0.14(-1.35%) |
Nov 15, 2004 | 10.20 | 10.20 | 10.05 | 10.10 | 1,344,525 | -0.07(-0.72%) |
Nov 12, 2004 | 10.27 | 10.28 | 10.08 | 10.17 | 1,465,031 | -0.13(-1.23%) |
Nov 11, 2004 | 10.14 | 10.30 | 10.06 | 10.30 | 765,629 | +0.19(+1.85%) |
Nov 10, 2004 | 10.17 | 10.19 | 10.09 | 10.11 | 780,952 | -0.06(-0.57%) |
Nov 09, 2004 | 10.05 | 10.18 | 10.05 | 10.17 | 878,863 | +0.11(+1.11%) |
Nov 08, 2004 | 10.11 | 10.13 | 10.03 | 10.06 | 2,352,725 | -0.05(-0.48%) |
Nov 05, 2004 | 10.09 | 10.12 | 10.01 | 10.11 | 1,319,593 | +0.02(+0.15%) |
Nov 04, 2004 | 9.822 | 10.11 | 9.819 | 10.09 | 813,415 | +0.27(+2.70%) |
Nov 03, 2004 | 9.751 | 9.886 | 9.751 | 9.824 | 1,619,559 | +0.16(+1.65%) |
Nov 02, 2004 | 9.605 | 9.742 | 9.589 | 9.665 | 1,414,128 | +0.06(+0.62%) |
Nov 01, 2004 | 9.538 | 9.626 | 9.507 | 9.605 | 1,463,213 | +0.07(+0.71%) |
Oct 29, 2004 | 9.412 | 9.578 | 9.407 | 9.538 | 1,655,919 | +0.13(+1.33%) |
Oct 28, 2004 | 9.297 | 9.414 | 9.206 | 9.412 | 1,546,581 | +0.12(+1.24%) |
Oct 27, 2004 | 8.879 | 9.372 | 8.879 | 9.297 | 2,216,116 | +0.42(+4.71%) |
Oct 26, 2004 | 8.798 | 8.912 | 8.733 | 8.879 | 1,037,287 | +0.07(+0.81%) |
Oct 25, 2004 | 8.827 | 8.873 | 8.769 | 8.808 | 692,650 | +0.05(+0.55%) |
Oct 22, 2004 | 8.885 | 8.998 | 8.746 | 8.760 | 898,601 | -0.12(-1.39%) |
Oct 21, 2004 | 8.746 | 8.929 | 8.685 | 8.883 | 800,170 | +0.11(+1.23%) |
Oct 20, 2004 | 8.685 | 8.787 | 8.673 | 8.775 | 982,488 | +0.09(+1.06%) |
Oct 19, 2004 | 8.885 | 8.885 | 8.623 | 8.683 | 1,325,566 | -0.16(-1.79%) |
Oct 18, 2004 | 8.740 | 8.885 | 8.721 | 8.841 | 812,377 | +0.07(+0.81%) |
Oct 15, 2004 | 8.760 | 8.869 | 8.723 | 8.769 | 1,096,241 | +0.06(+0.73%) |
Oct 14, 2004 | 8.735 | 8.817 | 8.687 | 8.706 | 1,041,702 | -0.04(-0.48%) |
Oct 13, 2004 | 8.887 | 8.914 | 8.679 | 8.748 | 1,159,611 | -0.14(-1.56%) |
Oct 12, 2004 | 8.864 | 8.898 | 8.769 | 8.887 | 710,570 | -0.03(-0.28%) |
Oct 11, 2004 | 8.904 | 8.973 | 8.894 | 8.912 | 529,291 | +0.01(+0.09%) |
Oct 08, 2004 | 8.983 | 9.027 | 8.856 | 8.904 | 1,195,711 | -0.09(-0.96%) |
Oct 07, 2004 | 9.108 | 9.108 | 8.979 | 8.991 | 700,960 | -0.12(-1.27%) |
Oct 06, 2004 | 8.933 | 9.114 | 8.933 | 9.106 | 1,233,109 | +0.14(+1.61%) |
Oct 05, 2004 | 8.910 | 8.973 | 8.864 | 8.962 | 981,968 | +0.05(+0.61%) |
Oct 04, 2004 | 9.000 | 9.023 | 8.908 | 8.908 | 1,145,846 | -0.05(-0.60%) |
Oct 01, 2004 | 8.946 | 8.975 | 8.875 | 8.962 | 1,026,379 | +0.04(+0.43%) |
Sep 30, 2004 | 8.812 | 8.941 | 8.802 | 8.923 | 1,474,381 | +0.11(+1.29%) |
Sep 29, 2004 | 8.592 | 8.810 | 8.583 | 8.810 | 1,536,192 | +0.22(+2.55%) |
Sep 28, 2004 | 8.563 | 8.635 | 8.482 | 8.590 | 2,742,811 | +0.07(+0.77%) |
Sep 27, 2004 | 8.702 | 8.714 | 8.519 | 8.525 | 1,476,459 | -0.27(-3.11%) |
Sep 24, 2004 | 8.715 | 8.839 | 8.683 | 8.798 | 870,033 | +0.08(+0.97%) |
Sep 23, 2004 | 8.798 | 8.798 | 8.677 | 8.714 | 1,437,762 | -0.10(-1.09%) |
Sep 22, 2004 | 8.869 | 8.869 | 8.758 | 8.810 | 1,077,802 | -0.08(-0.95%) |
Sep 21, 2004 | 8.893 | 8.952 | 8.873 | 8.894 | 1,336,734 | +0.00(+0.04%) |
Sep 20, 2004 | 8.673 | 8.935 | 8.640 | 8.891 | 2,897,080 | +0.13(+1.52%) |
Sep 17, 2004 | 8.952 | 9.239 | 8.754 | 8.758 | 10,225,614 | -0.93(-9.58%) |
Sep 16, 2004 | 9.615 | 9.711 | 9.615 | 9.686 | 733,424 | +0.07(+0.70%) |
Sep 15, 2004 | 9.451 | 9.688 | 9.395 | 9.618 | 2,007,049 | +0.17(+1.81%) |
Sep 14, 2004 | 9.497 | 9.512 | 9.383 | 9.447 | 763,551 | -0.07(-0.73%) |
Sep 13, 2004 | 9.568 | 9.572 | 9.445 | 9.516 | 718,101 | -0.05(-0.54%) |
Sep 10, 2004 | 9.501 | 9.570 | 9.434 | 9.568 | 536,823 | +0.11(+1.18%) |
Sep 09, 2004 | 9.611 | 9.624 | 9.451 | 9.457 | 1,069,751 | -0.15(-1.58%) |
Sep 08, 2004 | 9.655 | 9.703 | 9.497 | 9.609 | 934,960 | -0.08(-0.83%) |
Sep 07, 2004 | 9.613 | 9.707 | 9.607 | 9.690 | 733,944 | +0.09(+0.92%) |
Sep 03, 2004 | 9.553 | 9.607 | 9.514 | 9.601 | 547,211 | +0.05(+0.52%) |
Sep 02, 2004 | 9.372 | 9.553 | 9.355 | 9.551 | 700,181 | +0.18(+1.91%) |
Sep 01, 2004 | 9.443 | 9.497 | 9.362 | 9.372 | 914,183 | -0.08(-0.90%) |
Aug 31, 2004 | 9.366 | 9.468 | 9.360 | 9.457 | 964,308 | +0.11(+1.17%) |
Aug 30, 2004 | 9.357 | 9.428 | 9.343 | 9.347 | 822,505 | -0.05(-0.55%) |
Aug 27, 2004 | 9.405 | 9.424 | 9.332 | 9.399 | 456,832 | +0.00(+0.04%) |
Aug 26, 2004 | 9.366 | 9.462 | 9.289 | 9.395 | 884,836 | +0.04(+0.45%) |
Aug 25, 2004 | 9.251 | 9.353 | 9.160 | 9.353 | 980,410 | +0.12(+1.33%) |
Aug 24, 2004 | 9.258 | 9.318 | 9.229 | 9.229 | 789,782 | -0.02(-0.25%) |
Aug 23, 2004 | 9.308 | 9.333 | 9.237 | 9.253 | 407,487 | -0.06(-0.60%) |
Aug 20, 2004 | 9.272 | 9.316 | 9.203 | 9.308 | 961,711 | +0.05(+0.50%) |
Aug 19, 2004 | 9.432 | 9.432 | 9.241 | 9.262 | 1,245,315 | -0.17(-1.80%) |
Aug 18, 2004 | 9.295 | 9.432 | 9.245 | 9.432 | 768,226 | +0.14(+1.49%) |
Aug 17, 2004 | 9.280 | 9.335 | 9.258 | 9.293 | 704,337 | +0.02(+0.21%) |
Aug 16, 2004 | 9.079 | 9.280 | 9.068 | 9.274 | 862,501 | +0.19(+2.14%) |
Aug 13, 2004 | 9.093 | 9.095 | 9.007 | 9.079 | 693,948 | +0.01(+0.06%) |
Aug 12, 2004 | 9.208 | 9.208 | 9.031 | 9.074 | 886,654 | -0.15(-1.67%) |
Aug 11, 2004 | 9.118 | 9.228 | 8.981 | 9.228 | 1,175,193 | +0.07(+0.78%) |
Aug 10, 2004 | 9.099 | 9.162 | 9.054 | 9.156 | 1,425,036 | +0.06(+0.66%) |
Aug 09, 2004 | 9.033 | 9.120 | 9.020 | 9.097 | 1,177,011 | +0.06(+0.66%) |
Aug 06, 2004 | 8.985 | 9.087 | 8.817 | 9.037 | 2,181,575 | +0.02(+0.26%) |
Aug 05, 2004 | 9.156 | 9.156 | 9.014 | 9.014 | 1,223,759 | -0.14(-1.56%) |
Aug 04, 2004 | 9.087 | 9.220 | 9.014 | 9.156 | 1,248,692 | +0.03(+0.32%) |
Aug 03, 2004 | 9.081 | 9.143 | 8.968 | 9.127 | 1,326,865 | +0.07(+0.72%) |
Aug 02, 2004 | 9.124 | 9.124 | 8.973 | 9.062 | 1,968,871 | -0.07(-0.78%) |
Jul 30, 2004 | 9.154 | 9.164 | 9.072 | 9.133 | 1,517,493 | -0.02(-0.19%) |
Jul 29, 2004 | 9.029 | 9.191 | 9.020 | 9.151 | 1,666,048 | +0.16(+1.78%) |
Jul 28, 2004 | 8.952 | 9.037 | 8.740 | 8.991 | 4,594,813 | -0.21(-2.32%) |
Jul 27, 2004 | 9.164 | 9.212 | 8.997 | 9.204 | 1,153,378 | +0.07(+0.74%) |
Jul 26, 2004 | 9.231 | 9.283 | 9.116 | 9.137 | 705,635 | -0.08(-0.86%) |
Jul 23, 2004 | 9.280 | 9.335 | 9.195 | 9.216 | 1,267,131 | -0.09(-0.99%) |
Jul 22, 2004 | 9.241 | 9.312 | 9.106 | 9.308 | 2,068,860 | +0.03(+0.33%) |
Jul 21, 2004 | 9.561 | 9.568 | 9.278 | 9.278 | 1,277,779 | -0.26(-2.76%) |
Jul 20, 2004 | 9.495 | 9.568 | 9.474 | 9.541 | 753,942 | +0.02(+0.24%) |
Jul 19, 2004 | 9.605 | 9.653 | 9.497 | 9.518 | 751,085 | -0.09(-0.96%) |
Jul 16, 2004 | 9.703 | 9.713 | 9.591 | 9.611 | 1,024,301 | -0.01(-0.10%) |
Jul 15, 2004 | 9.557 | 9.634 | 9.520 | 9.620 | 872,370 | +0.07(+0.69%) |
Jul 14, 2004 | 9.607 | 9.636 | 9.514 | 9.555 | 1,196,749 | -0.08(-0.84%) |
Jul 13, 2004 | 9.640 | 9.676 | 9.616 | 9.636 | 365,154 | -0.02(-0.20%) |
Jul 12, 2004 | 9.665 | 9.682 | 9.588 | 9.655 | 461,507 | -0.01(-0.08%) |
Jul 09, 2004 | 9.676 | 9.715 | 9.649 | 9.663 | 610,841 | -0.01(-0.14%) |
Jul 08, 2004 | 9.742 | 9.745 | 9.674 | 9.676 | 744,852 | -0.10(-0.99%) |
Jul 07, 2004 | 9.732 | 9.815 | 9.695 | 9.772 | 784,847 | +0.01(+0.10%) |
Jul 06, 2004 | 9.803 | 9.819 | 9.724 | 9.763 | 996,512 | -0.07(-0.69%) |
Jul 02, 2004 | 9.963 | 9.963 | 9.759 | 9.830 | 1,788,891 | -0.28(-2.74%) |
Jul 01, 2004 | 10.26 | 10.29 | 10.08 | 10.11 | 837,569 | -0.15(-1.45%) |
Jun 30, 2004 | 10.24 | 10.27 | 10.11 | 10.26 | 1,079,620 | +0.00(+0.04%) |
Jun 29, 2004 | 10.11 | 10.28 | 10.10 | 10.25 | 714,465 | +0.16(+1.56%) |
Jun 28, 2004 | 10.19 | 10.19 | 10.07 | 10.09 | 1,025,600 | -0.10(-0.95%) |
Jun 25, 2004 | 10.24 | 10.40 | 10.19 | 10.19 | 1,693,837 | -0.04(-0.36%) |
Jun 24, 2004 | 10.28 | 10.30 | 10.22 | 10.23 | 589,544 | -0.05(-0.51%) |
Jun 23, 2004 | 10.20 | 10.28 | 10.09 | 10.28 | 904,314 | +0.19(+1.89%) |
Jun 22, 2004 | 10.02 | 10.09 | 9.980 | 10.09 | 968,723 | +0.02(+0.21%) |
Jun 21, 2004 | 10.16 | 10.16 | 10.06 | 10.07 | 509,553 | -0.10(-0.97%) |
Jun 18, 2004 | 10.20 | 10.22 | 10.12 | 10.17 | 1,249,990 | +0.12(+1.15%) |
Jun 17, 2004 | 10.04 | 10.11 | 9.988 | 10.05 | 586,428 | -0.04(-0.42%) |
Jun 16, 2004 | 10.06 | 10.16 | 9.963 | 10.09 | 723,555 | +0.04(+0.36%) |
Jun 15, 2004 | 10.04 | 10.13 | 9.998 | 10.06 | 1,025,340 | +0.06(+0.56%) |
Jun 14, 2004 | 10.16 | 10.16 | 9.998 | 10.000 | 899,380 | -0.24(-2.35%) |
Jun 10, 2004 | 10.01 | 10.28 | 10.01 | 10.24 | 2,312,989 | +0.28(+2.86%) |
Jun 09, 2004 | 10.00 | 10.03 | 9.942 | 9.955 | 901,458 | -0.08(-0.75%) |
Jun 08, 2004 | 10.03 | 10.03 | 9.921 | 10.03 | 667,198 | +0.00(+0.00%) |
Jun 07, 2004 | 9.869 | 10.03 | 9.857 | 10.03 | 785,107 | +0.18(+1.80%) |
Jun 04, 2004 | 9.707 | 9.884 | 9.701 | 9.853 | 1,280,636 | +0.17(+1.79%) |
Jun 03, 2004 | 9.788 | 9.790 | 9.676 | 9.680 | 698,883 | -0.17(-1.68%) |
Jun 02, 2004 | 9.722 | 9.855 | 9.665 | 9.846 | 859,125 | +0.16(+1.65%) |
Jun 01, 2004 | 9.665 | 9.715 | 9.626 | 9.686 | 1,130,263 | +0.01(+0.08%) |
May 28, 2004 | 9.703 | 9.734 | 9.599 | 9.678 | 618,892 | -0.04(-0.46%) |
May 27, 2004 | 9.678 | 9.811 | 9.657 | 9.722 | 845,100 | +0.08(+0.82%) |
May 26, 2004 | 9.588 | 9.670 | 9.566 | 9.643 | 633,176 | +0.03(+0.28%) |
May 25, 2004 | 9.472 | 9.641 | 9.420 | 9.616 | 1,045,078 | +0.13(+1.36%) |
May 24, 2004 | 9.530 | 9.641 | 9.439 | 9.487 | 715,245 | +0.01(+0.06%) |
May 21, 2004 | 9.378 | 9.574 | 9.370 | 9.482 | 1,352,316 | +0.13(+1.40%) |
May 20, 2004 | 9.364 | 9.501 | 9.318 | 9.351 | 974,956 | -0.01(-0.12%) |
May 19, 2004 | 9.434 | 9.536 | 9.339 | 9.362 | 1,396,208 | +0.04(+0.48%) |
May 18, 2004 | 9.241 | 9.324 | 9.231 | 9.318 | 1,457,500 | +0.13(+1.45%) |
May 17, 2004 | 9.303 | 9.337 | 9.183 | 9.185 | 1,684,747 | -0.17(-1.77%) |
May 14, 2004 | 9.337 | 9.470 | 9.237 | 9.351 | 977,553 | -0.01(-0.08%) |
May 13, 2004 | 9.337 | 9.434 | 9.318 | 9.358 | 799,131 | +0.02(+0.23%) |
May 12, 2004 | 9.270 | 9.339 | 9.195 | 9.337 | 1,874,856 | +0.05(+0.52%) |
May 11, 2004 | 9.193 | 9.397 | 9.193 | 9.289 | 1,277,779 | +0.12(+1.26%) |
May 10, 2004 | 9.231 | 9.266 | 9.077 | 9.174 | 1,841,093 | -0.09(-1.02%) |
May 07, 2004 | 9.435 | 9.511 | 9.260 | 9.268 | 1,241,939 | -0.17(-1.78%) |
May 06, 2004 | 9.414 | 9.443 | 9.266 | 9.435 | 992,616 | -0.05(-0.57%) |
May 05, 2004 | 9.428 | 9.574 | 9.376 | 9.489 | 1,020,146 | +0.06(+0.67%) |
May 04, 2004 | 9.434 | 9.534 | 9.333 | 9.426 | 1,978,481 | -0.04(-0.39%) |
May 03, 2004 | 9.434 | 9.482 | 9.343 | 9.462 | 1,996,920 | +0.01(+0.14%) |
Apr 30, 2004 | 9.414 | 9.578 | 9.414 | 9.449 | 2,339,999 | +0.08(+0.80%) |
Apr 29, 2004 | 9.539 | 9.655 | 9.285 | 9.374 | 2,428,820 | -0.15(-1.54%) |
Apr 28, 2004 | 9.703 | 9.795 | 9.503 | 9.520 | 1,611,249 | -0.11(-1.12%) |
Apr 27, 2004 | 9.645 | 9.682 | 9.553 | 9.628 | 923,273 | +0.02(+0.16%) |
Apr 26, 2004 | 9.568 | 9.645 | 9.568 | 9.613 | 872,110 | +0.05(+0.54%) |
Apr 23, 2004 | 9.626 | 9.665 | 9.470 | 9.561 | 720,439 | -0.08(-0.78%) |
Apr 22, 2004 | 9.280 | 9.655 | 9.280 | 9.636 | 1,321,930 | +0.28(+2.94%) |
Apr 21, 2004 | 9.280 | 9.414 | 9.168 | 9.360 | 1,254,146 | +0.10(+1.06%) |
Apr 20, 2004 | 9.482 | 9.516 | 9.258 | 9.262 | 1,092,865 | -0.22(-2.35%) |
Apr 19, 2004 | 9.530 | 9.530 | 9.426 | 9.486 | 1,143,509 | -0.05(-0.57%) |
Apr 16, 2004 | 9.511 | 9.599 | 9.434 | 9.539 | 1,464,772 | +0.05(+0.53%) |
Apr 15, 2004 | 9.501 | 9.636 | 9.464 | 9.489 | 1,372,574 | -0.00(-0.02%) |
Apr 14, 2004 | 9.582 | 9.705 | 9.439 | 9.491 | 1,132,081 | -0.14(-1.44%) |
Apr 13, 2004 | 9.821 | 9.840 | 9.615 | 9.630 | 840,425 | -0.16(-1.59%) |
Apr 12, 2004 | 9.728 | 9.853 | 9.728 | 9.786 | 585,649 | +0.06(+0.59%) |
Apr 08, 2004 | 9.840 | 9.899 | 9.676 | 9.728 | 517,604 | -0.06(-0.61%) |
Apr 07, 2004 | 9.857 | 9.880 | 9.736 | 9.788 | 637,851 | -0.10(-0.99%) |
Apr 06, 2004 | 9.857 | 9.917 | 9.780 | 9.886 | 553,964 | +0.01(+0.06%) |
Apr 05, 2004 | 9.934 | 9.976 | 9.817 | 9.880 | 939,116 | -0.09(-0.93%) |
Apr 02, 2004 | 9.853 | 10.01 | 9.821 | 9.973 | 1,630,727 | +0.21(+2.11%) |
Apr 01, 2004 | 9.607 | 9.776 | 9.586 | 9.767 | 1,734,092 | +0.19(+2.01%) |
Mar 31, 2004 | 9.578 | 9.636 | 9.478 | 9.574 | 1,131,822 | -0.03(-0.36%) |
Mar 30, 2004 | 9.601 | 9.636 | 9.522 | 9.609 | 877,564 | +0.01(+0.08%) |
Mar 29, 2004 | 9.466 | 9.634 | 9.466 | 9.601 | 998,330 | +0.15(+1.63%) |
Mar 26, 2004 | 9.378 | 9.486 | 9.318 | 9.447 | 1,266,092 | +0.02(+0.25%) |
Mar 25, 2004 | 9.222 | 9.482 | 9.222 | 9.424 | 1,106,110 | +0.25(+2.71%) |
Mar 24, 2004 | 9.174 | 9.222 | 9.099 | 9.176 | 1,265,313 | -0.03(-0.31%) |
Mar 23, 2004 | 9.145 | 9.258 | 9.106 | 9.204 | 1,562,423 | +0.09(+1.04%) |
Mar 22, 2004 | 9.291 | 9.291 | 9.033 | 9.110 | 2,012,762 | -0.18(-1.93%) |
Mar 19, 2004 | 9.357 | 9.370 | 9.251 | 9.289 | 1,752,012 | -0.10(-1.11%) |
Mar 18, 2004 | 9.251 | 9.424 | 9.241 | 9.393 | 1,818,758 | +0.10(+1.10%) |
Mar 17, 2004 | 9.191 | 9.347 | 9.183 | 9.291 | 1,441,657 | +0.12(+1.26%) |
Mar 16, 2004 | 9.183 | 9.332 | 9.018 | 9.176 | 2,103,661 | +0.11(+1.23%) |
Mar 15, 2004 | 9.245 | 9.245 | 9.047 | 9.064 | 1,320,372 | -0.17(-1.86%) |
Mar 12, 2004 | 9.145 | 9.274 | 9.145 | 9.235 | 1,685,526 | +0.09(+1.01%) |
Mar 11, 2004 | 9.289 | 9.324 | 9.127 | 9.143 | 1,909,917 | -0.15(-1.58%) |
Mar 10, 2004 | 9.559 | 9.559 | 9.260 | 9.289 | 1,375,691 | -0.27(-2.82%) |
Mar 09, 2004 | 9.578 | 9.645 | 9.470 | 9.559 | 1,607,353 | -0.02(-0.18%) |
Mar 08, 2004 | 9.703 | 9.713 | 9.530 | 9.576 | 901,977 | -0.14(-1.43%) |
Mar 05, 2004 | 9.666 | 9.738 | 9.632 | 9.715 | 873,668 | +0.05(+0.52%) |
Mar 04, 2004 | 9.624 | 9.697 | 9.541 | 9.665 | 919,378 | +0.04(+0.42%) |
Mar 03, 2004 | 9.703 | 9.776 | 9.589 | 9.624 | 1,611,249 | -0.15(-1.52%) |
Mar 02, 2004 | 9.709 | 9.819 | 9.703 | 9.772 | 1,481,912 | +0.06(+0.65%) |
Mar 01, 2004 | 9.645 | 9.740 | 9.622 | 9.709 | 947,686 | +0.11(+1.16%) |
Feb 27, 2004 | 9.424 | 9.676 | 9.395 | 9.597 | 2,077,431 | +0.22(+2.36%) |
Feb 26, 2004 | 9.449 | 9.489 | 9.280 | 9.376 | 1,014,432 | -0.07(-0.77%) |
Feb 25, 2004 | 9.599 | 9.695 | 9.435 | 9.449 | 1,328,163 | -0.15(-1.54%) |
Feb 24, 2004 | 9.453 | 9.770 | 9.407 | 9.597 | 4,274,589 | +0.49(+5.39%) |
Feb 23, 2004 | 9.087 | 9.126 | 9.054 | 9.106 | 991,318 | +0.02(+0.21%) |
Feb 20, 2004 | 9.193 | 9.241 | 9.016 | 9.087 | 873,928 | -0.05(-0.59%) |
Feb 19, 2004 | 9.231 | 9.353 | 9.127 | 9.141 | 1,386,339 | -0.07(-0.71%) |
Feb 18, 2004 | 9.183 | 9.343 | 9.164 | 9.206 | 960,412 | +0.07(+0.74%) |
Feb 17, 2004 | 9.183 | 9.222 | 9.087 | 9.139 | 2,330,649 | -0.00(-0.02%) |
Feb 13, 2004 | 9.395 | 9.399 | 9.118 | 9.141 | 1,653,582 | -0.23(-2.51%) |
Feb 12, 2004 | 9.422 | 9.528 | 9.358 | 9.376 | 784,328 | -0.05(-0.49%) |
Feb 11, 2004 | 9.366 | 9.437 | 9.245 | 9.422 | 1,097,799 | +0.03(+0.31%) |
Feb 10, 2004 | 9.434 | 9.464 | 9.326 | 9.393 | 920,417 | -0.04(-0.45%) |
Feb 09, 2004 | 9.507 | 9.549 | 9.405 | 9.435 | 597,855 | -0.07(-0.75%) |
Feb 06, 2004 | 9.299 | 9.520 | 9.281 | 9.507 | 999,628 | +0.19(+2.00%) |
Feb 05, 2004 | 9.255 | 9.383 | 9.243 | 9.320 | 1,097,799 | +0.05(+0.50%) |
Feb 04, 2004 | 9.410 | 9.434 | 9.258 | 9.274 | 1,208,956 | -0.14(-1.45%) |
Feb 03, 2004 | 9.534 | 9.589 | 9.366 | 9.410 | 1,290,245 | -0.12(-1.29%) |
Feb 02, 2004 | 9.578 | 9.624 | 9.437 | 9.534 | 1,018,847 | -0.05(-0.54%) |
Jan 30, 2004 | 9.482 | 9.597 | 9.358 | 9.586 | 1,069,231 | +0.06(+0.67%) |
Jan 29, 2004 | 9.703 | 9.703 | 9.472 | 9.522 | 1,339,331 | -0.10(-1.06%) |
Jan 28, 2004 | 9.780 | 9.847 | 9.549 | 9.624 | 1,907,579 | -0.17(-1.75%) |
Jan 27, 2004 | 9.909 | 9.928 | 9.713 | 9.795 | 1,185,842 | -0.11(-1.07%) |
Jan 26, 2004 | 9.578 | 9.905 | 9.541 | 9.901 | 3,313,397 | +0.05(+0.49%) |
Jan 23, 2004 | 10.24 | 10.24 | 9.838 | 9.853 | 3,512,336 | -0.40(-3.89%) |
Jan 22, 2004 | 10.37 | 10.37 | 10.23 | 10.25 | 609,542 | -0.12(-1.15%) |
Jan 21, 2004 | 10.41 | 10.46 | 10.26 | 10.37 | 1,442,177 | -0.04(-0.39%) |
Jan 20, 2004 | 10.52 | 10.57 | 10.40 | 10.41 | 760,434 | -0.09(-0.86%) |
Jan 16, 2004 | 10.37 | 10.51 | 10.32 | 10.50 | 1,725,002 | +0.17(+1.64%) |
Jan 15, 2004 | 10.22 | 10.38 | 10.16 | 10.33 | 1,506,325 | +0.12(+1.13%) |
Jan 14, 2004 | 10.30 | 10.31 | 10.21 | 10.22 | 635,773 | -0.04(-0.43%) |
Jan 13, 2004 | 10.34 | 10.35 | 10.15 | 10.26 | 612,659 | -0.05(-0.48%) |
Jan 12, 2004 | 10.26 | 10.34 | 10.23 | 10.31 | 780,952 | +0.05(+0.51%) |
Jan 09, 2004 | 10.42 | 10.42 | 10.24 | 10.26 | 584,610 | -0.18(-1.71%) |
Jan 08, 2004 | 10.35 | 10.47 | 10.35 | 10.44 | 732,645 | +0.09(+0.89%) |
Jan 07, 2004 | 10.28 | 10.35 | 10.18 | 10.35 | 594,738 | +0.09(+0.88%) |
Jan 06, 2004 | 10.38 | 10.39 | 10.16 | 10.26 | 1,669,943 | -0.13(-1.22%) |
Jan 05, 2004 | 10.26 | 10.38 | 10.22 | 10.38 | 925,091 | +0.17(+1.68%) |
Jan 02, 2004 | 10.42 | 10.44 | 10.18 | 10.21 | 853,930 | -0.21(-2.03%) |
Dec 31, 2003 | 10.32 | 10.43 | 10.26 | 10.42 | 864,059 | +0.08(+0.76%) |
Dec 30, 2003 | 10.26 | 10.37 | 10.20 | 10.34 | 762,772 | +0.10(+1.02%) |
Dec 29, 2003 | 10.17 | 10.25 | 10.13 | 10.24 | 1,063,777 | +0.06(+0.57%) |
Dec 26, 2003 | 10.09 | 10.23 | 10.09 | 10.18 | 486,699 | +0.10(+1.01%) |
Dec 24, 2003 | 9.963 | 10.13 | 9.782 | 10.08 | 2,470,893 | -0.12(-1.13%) |
Dec 23, 2003 | 10.25 | 10.27 | 10.15 | 10.20 | 1,059,102 | -0.02(-0.19%) |
Dec 22, 2003 | 10.20 | 10.25 | 10.18 | 10.22 | 1,401,662 | +0.04(+0.36%) |
Dec 19, 2003 | 10.28 | 10.28 | 10.07 | 10.18 | 1,038,845 | -0.12(-1.18%) |
Dec 18, 2003 | 10.29 | 10.33 | 10.18 | 10.30 | 742,514 | +0.02(+0.24%) |
Dec 17, 2003 | 10.34 | 10.34 | 10.17 | 10.27 | 766,667 | -0.09(-0.85%) |
Dec 16, 2003 | 10.32 | 10.38 | 10.29 | 10.36 | 800,430 | +0.04(+0.39%) |
Dec 15, 2003 | 10.41 | 10.44 | 10.29 | 10.32 | 947,946 | -0.03(-0.34%) |
Dec 12, 2003 | 10.27 | 10.36 | 10.21 | 10.36 | 651,356 | +0.08(+0.81%) |
Dec 11, 2003 | 10.17 | 10.29 | 10.14 | 10.27 | 556,042 | +0.12(+1.16%) |
Dec 10, 2003 | 10.33 | 10.34 | 10.14 | 10.16 | 885,096 | -0.18(-1.79%) |
Dec 09, 2003 | 10.36 | 10.40 | 10.33 | 10.34 | 538,381 | -0.01(-0.11%) |
Dec 08, 2003 | 10.24 | 10.35 | 10.19 | 10.35 | 727,451 | +0.12(+1.17%) |
Dec 05, 2003 | 10.45 | 10.45 | 10.23 | 10.23 | 380,996 | -0.25(-2.40%) |
Dec 04, 2003 | 10.41 | 10.49 | 10.36 | 10.49 | 884,317 | +0.08(+0.78%) |
Dec 03, 2003 | 10.23 | 10.44 | 10.23 | 10.41 | 870,812 | +0.14(+1.33%) |
Dec 02, 2003 | 10.35 | 10.35 | 10.23 | 10.27 | 712,647 | -0.10(-0.98%) |