Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.68 | 27.87 | 27.40 | 27.54 | 2,056,179 | -0.07(-0.24%) |
Nov 29, 2004 | 27.89 | 28.09 | 27.53 | 27.60 | 2,661,684 | -0.17(-0.61%) |
Nov 26, 2004 | 27.37 | 27.87 | 27.21 | 27.77 | 892,591 | +0.34(+1.26%) |
Nov 24, 2004 | 26.83 | 27.50 | 26.83 | 27.43 | 1,761,471 | +0.59(+2.20%) |
Nov 23, 2004 | 26.74 | 27.05 | 26.69 | 26.84 | 1,728,443 | +0.06(+0.23%) |
Nov 22, 2004 | 26.61 | 26.91 | 26.29 | 26.78 | 1,884,689 | +0.19(+0.71%) |
Nov 19, 2004 | 27.18 | 27.18 | 26.58 | 26.59 | 2,204,379 | -0.63(-2.31%) |
Nov 18, 2004 | 27.23 | 27.48 | 27.05 | 27.22 | 1,608,189 | +0.06(+0.21%) |
Nov 17, 2004 | 27.17 | 27.61 | 27.00 | 27.16 | 2,354,274 | +0.04(+0.14%) |
Nov 16, 2004 | 27.40 | 27.43 | 27.03 | 27.12 | 3,054,205 | -0.39(-1.43%) |
Nov 15, 2004 | 27.21 | 27.63 | 27.21 | 27.51 | 3,856,606 | +0.36(+1.34%) |
Nov 12, 2004 | 27.34 | 27.46 | 25.74 | 27.15 | 5,768,395 | -0.20(-0.73%) |
Nov 11, 2004 | 27.77 | 28.01 | 27.32 | 27.35 | 5,751,458 | -0.48(-1.73%) |
Nov 10, 2004 | 28.25 | 28.88 | 27.75 | 27.83 | 4,476,932 | -0.37(-1.31%) |
Nov 09, 2004 | 28.15 | 28.30 | 27.78 | 28.20 | 3,121,530 | +0.12(+0.42%) |
Nov 08, 2004 | 28.16 | 28.37 | 27.69 | 28.08 | 4,300,784 | -0.08(-0.29%) |
Nov 05, 2004 | 27.28 | 28.24 | 27.14 | 28.16 | 6,841,368 | +1.06(+3.90%) |
Nov 04, 2004 | 26.57 | 27.22 | 26.52 | 27.10 | 3,724,495 | +0.45(+1.68%) |
Nov 03, 2004 | 26.62 | 26.70 | 26.12 | 26.65 | 5,803,540 | +0.78(+3.03%) |
Nov 02, 2004 | 25.71 | 26.17 | 25.71 | 25.87 | 6,536,498 | +0.16(+0.62%) |
Nov 01, 2004 | 25.41 | 25.74 | 25.17 | 25.71 | 4,218,215 | +0.30(+1.17%) |
Oct 29, 2004 | 25.20 | 25.51 | 24.91 | 25.41 | 3,314,191 | +0.26(+1.03%) |
Oct 28, 2004 | 25.29 | 25.29 | 24.98 | 25.15 | 1,873,680 | -0.12(-0.47%) |
Oct 27, 2004 | 24.84 | 25.39 | 24.79 | 25.27 | 4,391,399 | +0.35(+1.40%) |
Oct 26, 2004 | 24.86 | 24.94 | 24.70 | 24.92 | 2,298,381 | +0.01(+0.06%) |
Oct 25, 2004 | 24.54 | 24.97 | 24.45 | 24.91 | 3,129,152 | +0.31(+1.27%) |
Oct 22, 2004 | 24.33 | 24.70 | 24.09 | 24.59 | 4,978,273 | +0.06(+0.23%) |
Oct 21, 2004 | 24.83 | 24.99 | 24.06 | 24.54 | 9,456,899 | -0.29(-1.18%) |
Oct 20, 2004 | 25.70 | 25.70 | 24.21 | 24.83 | 23,521,994 | -1.17(-4.51%) |
Oct 19, 2004 | 25.74 | 26.12 | 25.67 | 26.00 | 4,221,603 | +0.35(+1.38%) |
Oct 18, 2004 | 25.32 | 25.79 | 25.05 | 25.65 | 5,046,022 | +0.33(+1.31%) |
Oct 15, 2004 | 24.68 | 25.36 | 24.66 | 25.32 | 3,998,878 | +0.60(+2.41%) |
Oct 14, 2004 | 24.76 | 24.85 | 24.62 | 24.72 | 2,350,039 | +0.01(+0.06%) |
Oct 13, 2004 | 24.49 | 24.84 | 24.49 | 24.71 | 3,503,464 | +0.34(+1.42%) |
Oct 12, 2004 | 24.32 | 24.50 | 24.16 | 24.36 | 2,290,336 | -0.03(-0.14%) |
Oct 11, 2004 | 24.61 | 24.84 | 24.28 | 24.40 | 3,305,299 | -0.21(-0.86%) |
Oct 08, 2004 | 24.62 | 24.77 | 24.50 | 24.61 | 3,031,763 | +0.00(+0.00%) |
Oct 07, 2004 | 24.63 | 24.73 | 24.36 | 24.61 | 4,022,167 | -0.17(-0.67%) |
Oct 06, 2004 | 24.35 | 25.09 | 24.27 | 24.77 | 9,396,348 | +0.42(+1.73%) |
Oct 05, 2004 | 23.81 | 24.44 | 23.52 | 24.35 | 6,573,336 | +0.48(+2.00%) |
Oct 04, 2004 | 23.62 | 23.94 | 23.58 | 23.88 | 4,938,894 | +0.33(+1.40%) |
Oct 01, 2004 | 23.39 | 23.56 | 23.22 | 23.55 | 3,738,892 | +0.09(+0.40%) |
Sep 30, 2004 | 22.81 | 23.68 | 22.78 | 23.45 | 6,553,859 | +0.64(+2.79%) |
Sep 29, 2004 | 22.96 | 22.96 | 22.65 | 22.81 | 4,387,588 | -0.16(-0.68%) |
Sep 28, 2004 | 22.43 | 23.05 | 22.19 | 22.97 | 6,776,583 | +0.55(+2.44%) |
Sep 27, 2004 | 22.88 | 22.95 | 22.42 | 22.42 | 2,829,363 | -0.43(-1.86%) |
Sep 24, 2004 | 22.34 | 22.85 | 22.34 | 22.85 | 3,804,100 | +0.61(+2.74%) |
Sep 23, 2004 | 22.25 | 22.67 | 22.18 | 22.24 | 2,391,536 | +0.02(+0.09%) |
Sep 22, 2004 | 22.52 | 22.52 | 22.20 | 22.22 | 2,236,983 | -0.30(-1.32%) |
Sep 21, 2004 | 22.25 | 22.62 | 22.25 | 22.52 | 3,107,133 | +0.27(+1.21%) |
Sep 20, 2004 | 22.19 | 22.60 | 22.13 | 22.25 | 5,625,699 | +0.43(+1.97%) |
Sep 17, 2004 | 21.72 | 21.89 | 21.66 | 21.82 | 1,664,505 | +0.19(+0.90%) |
Sep 16, 2004 | 21.63 | 21.85 | 21.55 | 21.62 | 1,111,081 | -0.01(-0.04%) |
Sep 15, 2004 | 21.68 | 21.70 | 21.44 | 21.63 | 2,448,699 | -0.04(-0.17%) |
Sep 14, 2004 | 21.11 | 21.88 | 21.11 | 21.67 | 5,895,847 | +0.58(+2.75%) |
Sep 13, 2004 | 20.71 | 21.14 | 20.71 | 21.09 | 2,995,348 | +0.40(+1.94%) |
Sep 10, 2004 | 20.66 | 20.74 | 20.50 | 20.69 | 1,034,017 | -0.03(-0.16%) |
Sep 09, 2004 | 20.84 | 20.98 | 20.61 | 20.72 | 1,737,759 | -0.06(-0.30%) |
Sep 08, 2004 | 20.96 | 21.21 | 20.78 | 20.78 | 3,759,217 | -0.12(-0.59%) |
Sep 07, 2004 | 20.33 | 21.01 | 20.31 | 20.91 | 4,837,271 | +0.68(+3.39%) |
Sep 03, 2004 | 19.89 | 20.26 | 19.74 | 20.22 | 5,037,130 | +0.10(+0.52%) |
Sep 02, 2004 | 20.06 | 20.30 | 20.00 | 20.12 | 2,831,057 | +0.12(+0.61%) |
Sep 01, 2004 | 19.51 | 20.00 | 19.49 | 19.99 | 2,950,464 | +0.47(+2.39%) |
Aug 31, 2004 | 19.60 | 19.77 | 19.46 | 19.53 | 1,700,920 | +0.04(+0.19%) |
Aug 30, 2004 | 19.78 | 19.79 | 19.37 | 19.49 | 1,738,182 | -0.29(-1.48%) |
Aug 27, 2004 | 20.05 | 20.06 | 19.70 | 19.78 | 1,538,746 | -0.29(-1.46%) |
Aug 26, 2004 | 19.61 | 20.24 | 19.61 | 20.07 | 3,872,272 | +0.47(+2.41%) |
Aug 25, 2004 | 18.95 | 19.67 | 18.91 | 19.60 | 4,161,052 | +0.59(+3.11%) |
Aug 24, 2004 | 19.11 | 19.19 | 18.86 | 19.01 | 1,111,928 | -0.02(-0.12%) |
Aug 23, 2004 | 19.20 | 19.32 | 19.01 | 19.04 | 1,491,746 | -0.14(-0.74%) |
Aug 20, 2004 | 19.03 | 19.29 | 18.71 | 19.18 | 3,582,646 | +0.15(+0.79%) |
Aug 19, 2004 | 19.29 | 19.29 | 18.93 | 19.03 | 4,001,842 | +13.63(+252.40%) |
Aug 17, 2004 | 5.389 | 5.418 | 5.370 | 5.399 | 1,154,271 | +0.00(+0.00%) |
Aug 16, 2004 | 5.437 | 5.437 | 5.361 | 5.399 | 1,510,377 | -0.06(-1.12%) |
Aug 13, 2004 | 5.489 | 5.493 | 5.422 | 5.460 | 961,187 | -0.03(-0.52%) |
Aug 12, 2004 | 5.479 | 5.489 | 5.437 | 5.489 | 1,023,008 | +0.01(+0.17%) |
Aug 11, 2004 | 5.479 | 5.489 | 5.394 | 5.479 | 1,617,928 | -0.04(-0.68%) |
Aug 10, 2004 | 5.531 | 5.555 | 5.465 | 5.517 | 1,560,553 | -0.02(-0.34%) |
Aug 09, 2004 | 5.569 | 5.588 | 5.394 | 5.536 | 2,063,377 | -0.04(-0.68%) |
Aug 06, 2004 | 5.574 | 5.611 | 5.526 | 5.574 | 2,321,881 | +0.00(+0.00%) |
Aug 05, 2004 | 5.621 | 5.710 | 5.531 | 5.574 | 845,379 | -0.06(-1.01%) |
Aug 04, 2004 | 5.682 | 5.710 | 5.621 | 5.630 | 1,180,101 | -0.09(-1.57%) |
Aug 03, 2004 | 5.710 | 5.762 | 5.677 | 5.720 | 1,062,387 | +0.02(+0.33%) |
Aug 02, 2004 | 5.710 | 5.758 | 5.696 | 5.701 | 935,993 | -0.03(-0.49%) |
Jul 30, 2004 | 5.715 | 5.744 | 5.701 | 5.729 | 1,215,881 | +0.01(+0.25%) |
Jul 29, 2004 | 5.729 | 5.767 | 5.696 | 5.715 | 1,215,034 | -0.03(-0.49%) |
Jul 28, 2004 | 5.701 | 5.786 | 5.696 | 5.744 | 1,678,902 | +0.01(+0.25%) |
Jul 27, 2004 | 5.715 | 5.767 | 5.673 | 5.729 | 2,864,931 | +0.04(+0.75%) |
Jul 26, 2004 | 5.805 | 5.857 | 5.668 | 5.687 | 1,489,417 | -0.10(-1.71%) |
Jul 23, 2004 | 5.876 | 5.881 | 5.753 | 5.786 | 891,956 | -0.08(-1.29%) |
Jul 22, 2004 | 5.928 | 5.933 | 5.857 | 5.862 | 1,071,067 | -0.02(-0.32%) |
Jul 21, 2004 | 5.904 | 5.928 | 5.881 | 5.881 | 1,116,798 | -0.06(-1.03%) |
Jul 20, 2004 | 5.881 | 5.942 | 5.881 | 5.942 | 1,424,844 | +0.06(+1.04%) |
Jul 19, 2004 | 5.881 | 5.928 | 5.862 | 5.881 | 1,022,796 | -0.03(-0.56%) |
Jul 16, 2004 | 5.951 | 5.984 | 5.904 | 5.914 | 1,031,476 | -0.03(-0.56%) |
Jul 15, 2004 | 5.904 | 5.966 | 5.881 | 5.947 | 1,154,695 | +0.04(+0.64%) |
Jul 14, 2004 | 5.914 | 5.942 | 5.885 | 5.909 | 1,068,315 | -0.03(-0.48%) |
Jul 13, 2004 | 5.975 | 6.003 | 5.928 | 5.937 | 716,232 | -0.03(-0.48%) |
Jul 12, 2004 | 5.961 | 5.994 | 5.956 | 5.966 | 550,036 | -0.02(-0.39%) |
Jul 09, 2004 | 6.022 | 6.046 | 5.956 | 5.989 | 2,246,087 | -0.05(-0.78%) |
Jul 08, 2004 | 6.022 | 6.046 | 5.961 | 6.036 | 1,429,078 | +0.02(+0.31%) |
Jul 07, 2004 | 6.046 | 6.093 | 6.013 | 6.018 | 1,927,032 | -0.05(-0.86%) |
Jul 06, 2004 | 6.046 | 6.093 | 6.013 | 6.069 | 2,057,025 | -0.00(-0.08%) |
Jul 02, 2004 | 6.027 | 6.103 | 5.984 | 6.074 | 5,018,288 | +0.09(+1.58%) |
Jul 01, 2004 | 6.019 | 6.065 | 5.975 | 5.980 | 10,577,085 | +0.26(+4.63%) |
Jun 30, 2004 | 5.762 | 5.857 | 5.696 | 5.715 | 2,338,395 | -0.06(-0.98%) |
Jun 29, 2004 | 5.805 | 5.852 | 5.720 | 5.772 | 1,895,910 | +0.00(+0.00%) |
Jun 28, 2004 | 5.810 | 5.829 | 5.692 | 5.772 | 2,074,598 | -0.05(-0.89%) |
Jun 25, 2004 | 5.819 | 5.829 | 5.772 | 5.824 | 2,076,292 | +0.03(+0.57%) |
Jun 24, 2004 | 5.843 | 5.895 | 5.777 | 5.791 | 990,615 | -0.02(-0.33%) |
Jun 23, 2004 | 5.786 | 5.857 | 5.758 | 5.810 | 1,343,121 | +0.01(+0.16%) |
Jun 22, 2004 | 5.805 | 5.838 | 5.786 | 5.800 | 1,357,306 | +0.00(+0.08%) |
Jun 21, 2004 | 5.857 | 5.881 | 5.786 | 5.796 | 1,547,638 | -0.03(-0.57%) |
Jun 18, 2004 | 5.810 | 5.899 | 5.800 | 5.829 | 3,237,762 | +0.08(+1.40%) |
Jun 17, 2004 | 5.767 | 5.772 | 5.706 | 5.748 | 630,699 | -0.04(-0.65%) |
Jun 16, 2004 | 5.753 | 5.786 | 5.696 | 5.786 | 700,777 | +0.03(+0.57%) |
Jun 15, 2004 | 5.762 | 5.805 | 5.739 | 5.753 | 1,008,611 | +0.03(+0.58%) |
Jun 14, 2004 | 5.814 | 5.819 | 5.692 | 5.720 | 1,559,918 | -0.10(-1.78%) |
Jun 10, 2004 | 5.644 | 5.899 | 5.621 | 5.824 | 3,261,262 | +0.20(+3.61%) |
Jun 09, 2004 | 5.706 | 5.706 | 5.611 | 5.621 | 1,117,856 | -0.07(-1.16%) |
Jun 08, 2004 | 5.668 | 5.786 | 5.621 | 5.687 | 3,204,946 | +0.10(+1.86%) |
Jun 07, 2004 | 5.630 | 5.644 | 5.569 | 5.583 | 1,828,373 | -0.02(-0.34%) |
Jun 04, 2004 | 5.578 | 5.616 | 5.536 | 5.602 | 4,115,110 | +0.07(+1.28%) |
Jun 03, 2004 | 5.564 | 5.644 | 5.526 | 5.531 | 2,410,802 | -0.01(-0.17%) |
Jun 02, 2004 | 5.526 | 5.597 | 5.526 | 5.540 | 1,333,171 | -0.03(-0.51%) |
Jun 01, 2004 | 5.517 | 5.621 | 5.503 | 5.569 | 1,661,118 | -0.05(-0.84%) |
May 28, 2004 | 5.498 | 5.644 | 5.498 | 5.616 | 1,948,839 | -0.01(-0.25%) |
May 27, 2004 | 5.611 | 5.663 | 5.489 | 5.630 | 3,168,954 | -0.04(-0.67%) |
May 26, 2004 | 5.574 | 5.725 | 5.555 | 5.668 | 1,480,948 | -0.04(-0.66%) |
May 25, 2004 | 5.701 | 5.734 | 5.574 | 5.706 | 3,757,735 | -0.06(-1.06%) |
May 24, 2004 | 5.824 | 5.833 | 5.715 | 5.767 | 1,506,989 | -0.06(-0.97%) |
May 21, 2004 | 5.748 | 5.824 | 5.696 | 5.824 | 1,952,015 | +0.05(+0.90%) |
May 20, 2004 | 5.810 | 5.857 | 5.758 | 5.772 | 1,664,505 | +0.00(+0.00%) |
May 19, 2004 | 5.970 | 5.999 | 5.748 | 5.772 | 5,398,740 | +0.02(+0.33%) |
May 18, 2004 | 5.550 | 5.881 | 5.408 | 5.753 | 8,925,705 | -3.91(-40.44%) |
May 14, 2004 | 9.749 | 9.801 | 9.612 | 9.659 | 1,385,464 | -0.09(-0.92%) |
May 13, 2004 | 9.565 | 9.749 | 9.565 | 9.749 | 1,713,411 | +0.14(+1.42%) |
May 12, 2004 | 9.588 | 9.636 | 9.470 | 9.612 | 1,793,652 | -0.02(-0.25%) |
May 11, 2004 | 9.579 | 9.678 | 9.565 | 9.636 | 1,103,883 | +0.05(+0.54%) |
May 10, 2004 | 9.607 | 9.669 | 9.409 | 9.584 | 2,880,386 | -0.14(-1.46%) |
May 07, 2004 | 9.872 | 9.905 | 9.692 | 9.725 | 2,752,722 | -0.11(-1.15%) |
May 06, 2004 | 9.966 | 9.966 | 9.787 | 9.839 | 5,007,702 | -0.09(-0.90%) |
May 05, 2004 | 9.919 | 9.938 | 9.895 | 9.928 | 4,253,784 | +0.04(+0.43%) |
May 04, 2004 | 9.910 | 9.910 | 9.848 | 9.886 | 3,336,209 | -0.02(-0.24%) |
May 03, 2004 | 9.919 | 9.985 | 9.806 | 9.910 | 4,420,827 | -0.02(-0.19%) |
Apr 30, 2004 | 9.919 | 9.947 | 9.777 | 9.928 | 5,106,573 | +0.06(+0.62%) |
Apr 29, 2004 | 9.957 | 9.966 | 9.782 | 9.867 | 5,221,958 | -0.08(-0.81%) |
Apr 28, 2004 | 9.990 | 10.02 | 9.853 | 9.947 | 6,972,631 | +0.15(+1.49%) |
Apr 27, 2004 | 9.919 | 10.16 | 9.659 | 9.801 | 12,815,551 | +0.27(+2.88%) |
Apr 26, 2004 | 9.588 | 9.607 | 9.461 | 9.527 | 3,174,035 | -0.05(-0.49%) |
Apr 23, 2004 | 9.503 | 9.650 | 9.442 | 9.574 | 7,975,103 | +0.33(+3.52%) |
Apr 22, 2004 | 9.281 | 9.305 | 9.092 | 9.248 | 11,087,742 | -0.08(-0.86%) |
Apr 21, 2004 | 8.337 | 9.565 | 8.223 | 9.329 | 16,522,474 | +0.99(+11.90%) |
Apr 20, 2004 | 8.417 | 8.417 | 8.261 | 8.337 | 1,363,658 | -0.01(-0.17%) |
Apr 19, 2004 | 8.266 | 8.441 | 8.261 | 8.351 | 2,286,948 | +0.19(+2.31%) |
Apr 16, 2004 | 8.219 | 8.261 | 8.148 | 8.162 | 938,745 | -0.03(-0.40%) |
Apr 15, 2004 | 8.313 | 8.356 | 8.072 | 8.195 | 1,857,801 | -0.12(-1.42%) |
Apr 14, 2004 | 8.271 | 8.374 | 8.271 | 8.313 | 1,824,350 | +0.00(+0.06%) |
Apr 13, 2004 | 8.573 | 8.573 | 8.289 | 8.308 | 2,653,216 | -0.24(-2.82%) |
Apr 12, 2004 | 8.526 | 8.573 | 8.521 | 8.549 | 3,343,196 | +0.06(+0.67%) |
Apr 08, 2004 | 8.738 | 8.743 | 8.426 | 8.493 | 4,130,777 | -0.08(-0.94%) |
Apr 07, 2004 | 8.856 | 8.856 | 8.379 | 8.573 | 13,264,599 | +0.32(+3.83%) |
Apr 06, 2004 | 8.266 | 8.289 | 8.223 | 8.256 | 1,654,131 | +0.00(+0.00%) |
Apr 05, 2004 | 8.266 | 8.313 | 8.223 | 8.256 | 795,626 | -0.01(-0.11%) |
Apr 02, 2004 | 8.256 | 8.289 | 8.195 | 8.266 | 1,310,517 | +0.06(+0.69%) |
Apr 01, 2004 | 8.219 | 8.252 | 8.195 | 8.209 | 1,276,643 | -0.01(-0.11%) |
Mar 31, 2004 | 8.266 | 8.266 | 8.219 | 8.219 | 1,558,012 | -0.05(-0.57%) |
Mar 30, 2004 | 8.171 | 8.280 | 8.148 | 8.266 | 1,958,790 | +0.12(+1.45%) |
Mar 29, 2004 | 8.233 | 8.233 | 8.096 | 8.148 | 565,491 | -0.05(-0.63%) |
Mar 26, 2004 | 8.176 | 8.233 | 8.110 | 8.200 | 1,688,641 | +0.02(+0.29%) |
Mar 25, 2004 | 8.063 | 8.186 | 8.063 | 8.176 | 790,121 | +0.14(+1.76%) |
Mar 24, 2004 | 8.015 | 8.067 | 7.973 | 8.034 | 1,488,146 | +0.02(+0.29%) |
Mar 23, 2004 | 8.053 | 8.067 | 7.959 | 8.011 | 2,424,352 | -0.08(-0.99%) |
Mar 22, 2004 | 8.148 | 8.152 | 7.916 | 8.091 | 1,912,636 | -0.08(-0.98%) |
Mar 19, 2004 | 8.256 | 8.289 | 8.148 | 8.171 | 1,364,081 | -0.07(-0.80%) |
Mar 18, 2004 | 8.266 | 8.351 | 8.219 | 8.237 | 2,042,205 | +0.01(+0.11%) |
Mar 17, 2004 | 8.559 | 8.667 | 8.190 | 8.228 | 4,557,595 | -0.34(-4.02%) |
Mar 16, 2004 | 8.266 | 8.615 | 8.129 | 8.573 | 9,746,949 | +0.92(+12.04%) |
Mar 15, 2004 | 7.694 | 7.694 | 7.557 | 7.652 | 2,617,224 | -0.04(-0.55%) |
Mar 12, 2004 | 7.557 | 7.699 | 7.557 | 7.694 | 449,471 | +0.17(+2.32%) |
Mar 11, 2004 | 7.713 | 7.746 | 7.520 | 7.520 | 729,359 | -0.19(-2.45%) |
Mar 10, 2004 | 7.817 | 7.841 | 7.708 | 7.708 | 725,548 | -0.06(-0.79%) |
Mar 09, 2004 | 7.907 | 7.930 | 7.765 | 7.770 | 655,682 | -0.20(-2.49%) |
Mar 08, 2004 | 8.006 | 8.086 | 7.968 | 7.968 | 192,660 | +0.02(+0.30%) |
Mar 05, 2004 | 7.982 | 8.006 | 7.888 | 7.945 | 613,550 | -0.10(-1.29%) |
Mar 04, 2004 | 8.006 | 8.082 | 7.959 | 8.049 | 326,465 | +0.02(+0.24%) |
Mar 03, 2004 | 7.935 | 8.030 | 7.935 | 8.030 | 514,256 | +0.14(+1.80%) |
Mar 02, 2004 | 7.982 | 8.110 | 7.888 | 7.888 | 1,104,307 | -0.10(-1.30%) |
Mar 01, 2004 | 8.101 | 8.101 | 7.883 | 7.992 | 1,473,961 | -0.11(-1.34%) |
Feb 27, 2004 | 7.968 | 8.101 | 7.902 | 8.101 | 1,386,523 | +0.13(+1.66%) |
Feb 26, 2004 | 7.935 | 8.063 | 7.921 | 7.968 | 1,021,102 | -0.01(-0.18%) |
Feb 25, 2004 | 7.841 | 8.001 | 7.836 | 7.982 | 785,463 | +0.09(+1.20%) |
Feb 24, 2004 | 8.030 | 8.030 | 7.779 | 7.888 | 1,080,594 | -0.15(-1.82%) |
Feb 23, 2004 | 7.869 | 8.058 | 7.864 | 8.034 | 889,839 | +0.12(+1.49%) |
Feb 20, 2004 | 8.209 | 8.209 | 7.822 | 7.916 | 1,113,834 | -0.32(-3.84%) |
Feb 19, 2004 | 8.219 | 8.275 | 8.171 | 8.233 | 1,859,072 | +0.00(+0.06%) |
Feb 18, 2004 | 8.030 | 8.228 | 7.982 | 8.228 | 1,657,730 | +0.14(+1.75%) |
Feb 17, 2004 | 7.959 | 8.101 | 7.954 | 8.086 | 724,701 | +0.09(+1.18%) |
Feb 13, 2004 | 8.101 | 8.129 | 7.930 | 7.992 | 481,017 | -0.13(-1.57%) |
Feb 12, 2004 | 8.006 | 8.148 | 7.987 | 8.119 | 1,562,035 | +0.02(+0.23%) |
Feb 11, 2004 | 7.935 | 8.124 | 7.907 | 8.101 | 2,065,917 | +0.22(+2.82%) |
Feb 10, 2004 | 7.609 | 7.902 | 7.609 | 7.878 | 1,025,972 | +0.24(+3.09%) |
Feb 09, 2004 | 7.590 | 7.694 | 7.581 | 7.642 | 419,408 | +0.09(+1.13%) |
Feb 06, 2004 | 7.472 | 7.557 | 7.449 | 7.557 | 247,283 | +0.14(+1.91%) |
Feb 05, 2004 | 7.534 | 7.576 | 7.383 | 7.416 | 304,658 | -0.09(-1.26%) |
Feb 04, 2004 | 7.491 | 7.623 | 7.458 | 7.510 | 378,335 | -0.03(-0.38%) |
Feb 03, 2004 | 7.600 | 7.600 | 7.486 | 7.538 | 427,241 | -0.07(-0.87%) |
Feb 02, 2004 | 7.534 | 7.647 | 7.501 | 7.605 | 679,606 | +0.09(+1.19%) |
Jan 30, 2004 | 7.605 | 7.638 | 7.510 | 7.515 | 1,306,706 | -0.11(-1.43%) |
Jan 29, 2004 | 7.723 | 7.784 | 7.614 | 7.623 | 466,620 | -0.08(-0.98%) |
Jan 28, 2004 | 7.770 | 7.888 | 7.675 | 7.699 | 415,385 | -0.11(-1.39%) |
Jan 27, 2004 | 7.831 | 7.864 | 7.713 | 7.808 | 613,127 | -0.03(-0.36%) |
Jan 26, 2004 | 7.864 | 7.959 | 7.765 | 7.836 | 767,891 | -0.05(-0.66%) |
Jan 23, 2004 | 7.935 | 7.992 | 7.864 | 7.888 | 774,454 | -0.05(-0.60%) |
Jan 22, 2004 | 7.912 | 7.973 | 7.888 | 7.935 | 792,450 | +0.07(+0.90%) |
Jan 21, 2004 | 7.935 | 7.964 | 7.864 | 7.864 | 896,826 | -0.05(-0.60%) |
Jan 20, 2004 | 7.982 | 7.992 | 7.912 | 7.912 | 787,580 | -0.07(-0.83%) |
Jan 16, 2004 | 8.006 | 8.034 | 7.978 | 7.978 | 4,786,883 | -0.06(-0.76%) |
Jan 15, 2004 | 8.077 | 8.115 | 8.039 | 8.039 | 9,057,392 | -0.01(-0.12%) |
Jan 14, 2004 | 8.124 | 8.143 | 8.044 | 8.049 | 1,245,944 | -0.01(-0.12%) |
Jan 13, 2004 | 8.039 | 8.171 | 8.015 | 8.058 | 760,904 | +0.05(+0.65%) |
Jan 12, 2004 | 7.935 | 8.067 | 7.935 | 8.006 | 1,895,063 | +0.00(+0.00%) |
Jan 09, 2004 | 8.030 | 8.030 | 7.968 | 8.006 | 815,739 | -0.16(-1.97%) |
Jan 08, 2004 | 8.195 | 8.219 | 8.157 | 8.167 | 384,475 | -0.05(-0.58%) |
Jan 07, 2004 | 8.219 | 8.237 | 8.171 | 8.214 | 255,116 | -0.00(-0.06%) |
Jan 06, 2004 | 8.219 | 8.247 | 8.167 | 8.219 | 509,175 | +0.00(+0.00%) |
Jan 05, 2004 | 8.162 | 8.275 | 8.162 | 8.219 | 1,067,892 | +0.10(+1.22%) |
Jan 02, 2004 | 8.101 | 8.181 | 8.082 | 8.119 | 233,733 | +0.05(+0.59%) |
Dec 31, 2003 | 8.190 | 8.190 | 8.034 | 8.072 | 318,843 | -0.12(-1.50%) |
Dec 30, 2003 | 8.181 | 8.195 | 8.058 | 8.195 | 259,351 | +0.01(+0.17%) |
Dec 29, 2003 | 8.091 | 8.204 | 8.091 | 8.181 | 479,323 | +0.09(+1.11%) |
Dec 26, 2003 | 8.053 | 8.096 | 8.044 | 8.091 | 32,604 | +0.00(+0.00%) |
Dec 24, 2003 | 8.053 | 8.105 | 8.030 | 8.091 | 44,883 | +0.05(+0.59%) |
Dec 23, 2003 | 8.067 | 8.105 | 8.015 | 8.044 | 638,533 | -0.01(-0.12%) |
Dec 22, 2003 | 7.912 | 8.115 | 7.912 | 8.053 | 1,150,672 | +0.07(+0.89%) |
Dec 19, 2003 | 8.053 | 8.053 | 7.921 | 7.982 | 670,925 | -0.07(-0.88%) |
Dec 18, 2003 | 7.959 | 8.195 | 7.912 | 8.053 | 3,096,759 | +0.38(+4.92%) |
Dec 17, 2003 | 7.609 | 7.690 | 7.609 | 7.675 | 309,951 | +0.05(+0.62%) |
Dec 16, 2003 | 7.647 | 7.647 | 7.576 | 7.628 | 454,552 | -0.02(-0.25%) |
Dec 15, 2003 | 7.638 | 7.652 | 7.619 | 7.647 | 326,465 | +0.03(+0.43%) |
Dec 12, 2003 | 7.562 | 7.623 | 7.538 | 7.614 | 347,001 | +0.07(+0.94%) |
Dec 11, 2003 | 7.567 | 7.586 | 7.538 | 7.543 | 1,197,461 | -0.04(-0.50%) |
Dec 10, 2003 | 7.699 | 7.699 | 7.543 | 7.581 | 1,066,833 | -0.14(-1.83%) |
Dec 09, 2003 | 7.666 | 7.723 | 7.652 | 7.723 | 1,097,955 | +0.07(+0.93%) |
Dec 08, 2003 | 7.576 | 7.652 | 7.576 | 7.652 | 382,569 | +0.10(+1.31%) |
Dec 05, 2003 | 7.581 | 7.628 | 7.548 | 7.553 | 222,724 | -0.10(-1.30%) |
Dec 04, 2003 | 7.704 | 7.746 | 7.605 | 7.652 | 659,704 | -0.09(-1.10%) |
Dec 03, 2003 | 7.756 | 7.793 | 7.732 | 7.737 | 897,672 | +0.03(+0.37%) |
Dec 02, 2003 | 7.756 | 7.770 | 7.704 | 7.708 | 694,637 | -0.01(-0.18%) |