Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.46 | 11.64 | 11.40 | 11.62 | 422,057 | +0.16(+1.43%) |
Nov 29, 2004 | 11.45 | 11.58 | 11.38 | 11.46 | 422,729 | +0.01(+0.10%) |
Nov 26, 2004 | 11.51 | 11.52 | 11.45 | 11.45 | 61,494 | -0.06(-0.54%) |
Nov 24, 2004 | 11.41 | 11.54 | 11.40 | 11.51 | 227,830 | +0.10(+0.83%) |
Nov 23, 2004 | 11.29 | 11.41 | 11.22 | 11.41 | 316,878 | +0.15(+1.32%) |
Nov 22, 2004 | 11.19 | 11.31 | 11.17 | 11.26 | 344,433 | +0.06(+0.53%) |
Nov 19, 2004 | 11.31 | 11.34 | 11.20 | 11.20 | 146,846 | -0.14(-1.23%) |
Nov 18, 2004 | 11.37 | 11.52 | 11.32 | 11.34 | 417,352 | +0.04(+0.37%) |
Nov 17, 2004 | 11.29 | 11.37 | 11.20 | 11.30 | 225,814 | +0.08(+0.74%) |
Nov 16, 2004 | 11.28 | 11.31 | 11.16 | 11.22 | 475,150 | -0.06(-0.50%) |
Nov 15, 2004 | 11.34 | 11.37 | 11.26 | 11.28 | 360,899 | -0.06(-0.52%) |
Nov 12, 2004 | 11.49 | 11.49 | 11.34 | 11.34 | 346,785 | -0.13(-1.12%) |
Nov 11, 2004 | 11.37 | 11.49 | 11.34 | 11.46 | 156,591 | +0.10(+0.84%) |
Nov 10, 2004 | 11.24 | 11.46 | 11.16 | 11.37 | 254,712 | +0.13(+1.19%) |
Nov 09, 2004 | 10.91 | 11.31 | 10.89 | 11.23 | 656,272 | +0.38(+3.54%) |
Nov 08, 2004 | 10.99 | 10.99 | 10.85 | 10.85 | 109,546 | -0.14(-1.25%) |
Nov 05, 2004 | 10.80 | 11.06 | 10.78 | 10.99 | 384,757 | +0.17(+1.57%) |
Nov 04, 2004 | 10.72 | 10.86 | 10.67 | 10.82 | 255,048 | +0.09(+0.83%) |
Nov 03, 2004 | 10.71 | 10.73 | 10.66 | 10.73 | 207,668 | +0.15(+1.41%) |
Nov 02, 2004 | 10.59 | 10.73 | 10.58 | 10.58 | 153,903 | -0.04(-0.42%) |
Nov 01, 2004 | 10.59 | 10.68 | 10.52 | 10.62 | 186,834 | +0.00(+0.03%) |
Oct 29, 2004 | 10.70 | 10.70 | 10.53 | 10.62 | 150,542 | -0.06(-0.56%) |
Oct 28, 2004 | 10.59 | 10.71 | 10.56 | 10.68 | 135,085 | +0.06(+0.59%) |
Oct 27, 2004 | 10.44 | 10.67 | 10.40 | 10.62 | 432,810 | +0.14(+1.31%) |
Oct 26, 2004 | 9.993 | 10.53 | 9.969 | 10.48 | 692,899 | +0.52(+5.20%) |
Oct 25, 2004 | 9.954 | 10.06 | 9.940 | 9.963 | 278,907 | -0.02(-0.21%) |
Oct 22, 2004 | 10.17 | 10.19 | 9.937 | 9.984 | 198,931 | -0.18(-1.76%) |
Oct 21, 2004 | 10.12 | 10.24 | 10.09 | 10.16 | 183,137 | +0.04(+0.41%) |
Oct 20, 2004 | 10.23 | 10.25 | 10.12 | 10.12 | 357,874 | -0.13(-1.31%) |
Oct 19, 2004 | 10.39 | 10.40 | 10.25 | 10.25 | 367,955 | -0.14(-1.35%) |
Oct 18, 2004 | 10.49 | 10.49 | 10.35 | 10.39 | 389,798 | -0.10(-0.91%) |
Oct 15, 2004 | 10.43 | 10.53 | 10.42 | 10.49 | 210,356 | +0.07(+0.63%) |
Oct 14, 2004 | 10.51 | 10.53 | 10.42 | 10.42 | 237,911 | -0.12(-1.10%) |
Oct 13, 2004 | 10.68 | 10.69 | 10.54 | 10.54 | 229,510 | -0.12(-1.14%) |
Oct 12, 2004 | 10.39 | 10.68 | 10.39 | 10.66 | 322,255 | +0.25(+2.37%) |
Oct 11, 2004 | 10.55 | 10.55 | 10.36 | 10.42 | 152,222 | -0.13(-1.24%) |
Oct 08, 2004 | 10.59 | 10.72 | 10.43 | 10.55 | 370,980 | -0.07(-0.62%) |
Oct 07, 2004 | 10.73 | 10.73 | 10.59 | 10.61 | 176,417 | -0.12(-1.08%) |
Oct 06, 2004 | 10.68 | 10.73 | 10.59 | 10.73 | 117,275 | +0.05(+0.50%) |
Oct 05, 2004 | 10.68 | 10.71 | 10.60 | 10.67 | 118,619 | -0.00(-0.03%) |
Oct 04, 2004 | 10.67 | 10.71 | 10.63 | 10.68 | 104,842 | +0.04(+0.36%) |
Oct 01, 2004 | 10.45 | 10.67 | 10.40 | 10.64 | 277,227 | +0.22(+2.08%) |
Sep 30, 2004 | 10.43 | 10.50 | 10.39 | 10.42 | 153,567 | -0.05(-0.51%) |
Sep 29, 2004 | 10.27 | 10.48 | 10.27 | 10.48 | 130,380 | +0.20(+1.91%) |
Sep 28, 2004 | 10.38 | 10.41 | 10.28 | 10.28 | 322,591 | -0.08(-0.75%) |
Sep 27, 2004 | 10.33 | 10.40 | 10.31 | 10.36 | 161,295 | -0.00(-0.03%) |
Sep 24, 2004 | 10.25 | 10.42 | 10.25 | 10.36 | 181,121 | +0.11(+1.07%) |
Sep 23, 2004 | 10.31 | 10.34 | 10.24 | 10.25 | 142,813 | -0.06(-0.61%) |
Sep 22, 2004 | 10.28 | 10.34 | 10.12 | 10.31 | 376,020 | -0.03(-0.29%) |
Sep 21, 2004 | 10.28 | 10.36 | 10.20 | 10.34 | 138,445 | +0.09(+0.87%) |
Sep 20, 2004 | 10.36 | 10.42 | 10.25 | 10.25 | 158,271 | -0.08(-0.81%) |
Sep 17, 2004 | 10.56 | 10.56 | 10.33 | 10.34 | 218,085 | -0.12(-1.19%) |
Sep 16, 2004 | 10.31 | 10.48 | 10.27 | 10.46 | 186,834 | +0.17(+1.65%) |
Sep 15, 2004 | 10.16 | 10.36 | 10.12 | 10.29 | 248,328 | +0.10(+0.96%) |
Sep 14, 2004 | 10.35 | 10.40 | 10.19 | 10.19 | 171,712 | -0.16(-1.52%) |
Sep 13, 2004 | 10.27 | 10.37 | 10.24 | 10.35 | 151,886 | +0.08(+0.81%) |
Sep 10, 2004 | 10.15 | 10.27 | 10.06 | 10.27 | 185,154 | +0.15(+1.47%) |
Sep 09, 2004 | 10.11 | 10.15 | 10.08 | 10.12 | 228,166 | -0.02(-0.23%) |
Sep 08, 2004 | 10.28 | 10.30 | 10.13 | 10.14 | 336,032 | -0.13(-1.30%) |
Sep 07, 2004 | 10.21 | 10.36 | 10.19 | 10.28 | 254,712 | +0.05(+0.49%) |
Sep 03, 2004 | 10.22 | 10.34 | 10.21 | 10.23 | 180,113 | +0.01(+0.09%) |
Sep 02, 2004 | 10.10 | 10.22 | 10.10 | 10.22 | 294,364 | +0.13(+1.27%) |
Sep 01, 2004 | 10.01 | 10.10 | 9.910 | 10.09 | 225,814 | +0.04(+0.42%) |
Aug 31, 2004 | 9.999 | 10.07 | 9.913 | 10.05 | 219,093 | +0.07(+0.72%) |
Aug 30, 2004 | 10.05 | 10.12 | 9.954 | 9.975 | 198,259 | -0.11(-1.12%) |
Aug 27, 2004 | 9.940 | 10.13 | 9.940 | 10.09 | 425,753 | +0.15(+1.50%) |
Aug 26, 2004 | 9.969 | 10.04 | 9.788 | 9.940 | 348,130 | -0.03(-0.30%) |
Aug 25, 2004 | 9.865 | 9.996 | 9.829 | 9.969 | 186,498 | +0.09(+0.93%) |
Aug 24, 2004 | 9.820 | 9.898 | 9.746 | 9.877 | 352,834 | +0.06(+0.64%) |
Aug 23, 2004 | 9.823 | 9.865 | 9.761 | 9.815 | 259,753 | +0.02(+0.21%) |
Aug 20, 2004 | 9.701 | 9.862 | 9.701 | 9.794 | 295,708 | +0.11(+1.11%) |
Aug 19, 2004 | 9.687 | 9.788 | 9.657 | 9.687 | 469,437 | -0.02(-0.25%) |
Aug 18, 2004 | 9.672 | 9.761 | 9.642 | 9.710 | 461,037 | +0.01(+0.06%) |
Aug 17, 2004 | 9.719 | 9.728 | 9.657 | 9.704 | 280,587 | -0.01(-0.15%) |
Aug 16, 2004 | 9.615 | 9.746 | 9.585 | 9.719 | 301,421 | +0.15(+1.59%) |
Aug 13, 2004 | 9.523 | 9.642 | 9.508 | 9.568 | 335,024 | +0.19(+2.03%) |
Aug 12, 2004 | 9.597 | 9.597 | 9.300 | 9.377 | 492,960 | -0.22(-2.29%) |
Aug 11, 2004 | 9.463 | 9.612 | 9.374 | 9.597 | 426,761 | +0.15(+1.54%) |
Aug 10, 2004 | 9.505 | 9.532 | 9.389 | 9.451 | 240,263 | -0.01(-0.09%) |
Aug 09, 2004 | 9.047 | 9.490 | 9.017 | 9.460 | 1,066,232 | +0.47(+5.26%) |
Aug 06, 2004 | 9.047 | 9.106 | 8.898 | 8.987 | 555,462 | -0.10(-1.11%) |
Aug 05, 2004 | 9.315 | 9.315 | 9.032 | 9.088 | 373,332 | -0.24(-2.58%) |
Aug 04, 2004 | 9.326 | 9.374 | 9.225 | 9.329 | 351,826 | -0.00(-0.03%) |
Aug 03, 2004 | 9.407 | 9.446 | 9.329 | 9.332 | 217,077 | -0.10(-1.10%) |
Aug 02, 2004 | 9.401 | 9.469 | 9.335 | 9.437 | 249,336 | +0.01(+0.06%) |
Jul 30, 2004 | 9.374 | 9.434 | 9.323 | 9.431 | 292,348 | +0.04(+0.38%) |
Jul 29, 2004 | 9.329 | 9.395 | 9.270 | 9.395 | 202,627 | +0.06(+0.67%) |
Jul 28, 2004 | 9.356 | 9.404 | 9.163 | 9.332 | 353,842 | -0.03(-0.29%) |
Jul 27, 2004 | 9.315 | 9.419 | 9.184 | 9.359 | 428,777 | +0.02(+0.19%) |
Jul 26, 2004 | 9.329 | 9.392 | 9.228 | 9.341 | 271,514 | +0.01(+0.16%) |
Jul 23, 2004 | 9.642 | 9.651 | 9.326 | 9.326 | 434,154 | -0.34(-3.48%) |
Jul 22, 2004 | 9.826 | 9.850 | 9.603 | 9.663 | 402,903 | -0.19(-1.90%) |
Jul 21, 2004 | 9.975 | 9.975 | 9.850 | 9.850 | 366,275 | -0.12(-1.19%) |
Jul 20, 2004 | 9.886 | 9.987 | 9.797 | 9.969 | 383,413 | +0.05(+0.54%) |
Jul 19, 2004 | 9.800 | 9.940 | 9.684 | 9.916 | 280,923 | +0.10(+1.03%) |
Jul 16, 2004 | 9.809 | 9.910 | 9.734 | 9.815 | 203,635 | +0.01(+0.06%) |
Jul 15, 2004 | 9.853 | 9.969 | 9.740 | 9.809 | 244,295 | -0.04(-0.45%) |
Jul 14, 2004 | 9.999 | 10.02 | 9.815 | 9.853 | 163,648 | -0.21(-2.10%) |
Jul 13, 2004 | 10.02 | 10.12 | 9.999 | 10.06 | 154,911 | +0.04(+0.42%) |
Jul 12, 2004 | 9.865 | 10.11 | 9.853 | 10.02 | 226,822 | +0.16(+1.60%) |
Jul 09, 2004 | 9.993 | 10.05 | 9.770 | 9.865 | 238,919 | -0.02(-0.21%) |
Jul 08, 2004 | 9.925 | 10.05 | 9.725 | 9.886 | 317,887 | -0.04(-0.39%) |
Jul 07, 2004 | 9.984 | 10.08 | 9.925 | 9.925 | 144,830 | -0.04(-0.42%) |
Jul 06, 2004 | 10.06 | 10.10 | 9.942 | 9.966 | 245,303 | -0.13(-1.33%) |
Jul 02, 2004 | 10.04 | 10.11 | 10.01 | 10.10 | 92,073 | +0.09(+0.86%) |
Jul 01, 2004 | 10.15 | 10.17 | 9.999 | 10.01 | 205,988 | -0.14(-1.35%) |
Jun 30, 2004 | 10.15 | 10.24 | 10.14 | 10.15 | 220,101 | -0.00(-0.03%) |
Jun 29, 2004 | 10.03 | 10.17 | 10.03 | 10.15 | 290,332 | +0.11(+1.10%) |
Jun 28, 2004 | 10.06 | 10.20 | 10.01 | 10.04 | 256,393 | -0.01(-0.15%) |
Jun 25, 2004 | 9.940 | 10.06 | 9.800 | 10.06 | 556,806 | +0.13(+1.29%) |
Jun 24, 2004 | 9.945 | 10.07 | 9.910 | 9.931 | 123,324 | -0.01(-0.09%) |
Jun 23, 2004 | 9.880 | 9.966 | 9.773 | 9.940 | 240,935 | +0.00(+0.00%) |
Jun 22, 2004 | 9.931 | 9.940 | 9.731 | 9.940 | 374,004 | -0.02(-0.18%) |
Jun 21, 2004 | 10.12 | 10.12 | 9.948 | 9.957 | 131,388 | -0.19(-1.91%) |
Jun 18, 2004 | 10.23 | 10.25 | 10.09 | 10.15 | 293,020 | -0.07(-0.67%) |
Jun 17, 2004 | 10.11 | 10.22 | 10.01 | 10.22 | 301,085 | +0.11(+1.12%) |
Jun 16, 2004 | 10.14 | 10.16 | 10.02 | 10.11 | 342,417 | -0.02(-0.18%) |
Jun 15, 2004 | 9.931 | 10.15 | 9.901 | 10.12 | 330,992 | +0.22(+2.25%) |
Jun 14, 2004 | 10.03 | 10.04 | 9.901 | 9.901 | 296,717 | -0.12(-1.25%) |
Jun 10, 2004 | 10.09 | 10.20 | 9.925 | 10.03 | 378,036 | -0.05(-0.50%) |
Jun 09, 2004 | 10.15 | 10.20 | 10.01 | 10.08 | 222,117 | -0.10(-0.97%) |
Jun 08, 2004 | 10.18 | 10.20 | 10.09 | 10.17 | 159,279 | +0.03(+0.26%) |
Jun 07, 2004 | 10.09 | 10.27 | 10.07 | 10.15 | 319,903 | +0.12(+1.22%) |
Jun 04, 2004 | 9.975 | 10.09 | 9.880 | 10.03 | 278,907 | +0.10(+0.96%) |
Jun 03, 2004 | 10.21 | 10.22 | 9.886 | 9.931 | 341,073 | -0.25(-2.43%) |
Jun 02, 2004 | 10.03 | 10.18 | 10.03 | 10.18 | 548,741 | +0.18(+1.82%) |
Jun 01, 2004 | 9.826 | 9.999 | 9.779 | 9.996 | 517,154 | +0.15(+1.57%) |
May 28, 2004 | 9.910 | 9.993 | 9.841 | 9.841 | 312,174 | -0.10(-1.05%) |
May 27, 2004 | 10.15 | 10.17 | 9.859 | 9.945 | 511,778 | +0.04(+0.36%) |
May 26, 2004 | 9.996 | 10.01 | 9.835 | 9.910 | 402,567 | -0.12(-1.19%) |
May 25, 2004 | 9.767 | 10.04 | 9.687 | 10.03 | 1,263,483 | +0.26(+2.65%) |
May 24, 2004 | 9.895 | 9.925 | 9.660 | 9.770 | 531,267 | -0.12(-1.26%) |
May 21, 2004 | 9.954 | 9.954 | 9.832 | 9.895 | 553,110 | -0.06(-0.60%) |
May 20, 2004 | 9.999 | 10.11 | 9.951 | 9.954 | 460,365 | -0.09(-0.92%) |
May 19, 2004 | 10.28 | 10.29 | 10.00 | 10.05 | 797,069 | -0.24(-2.29%) |
May 18, 2004 | 10.23 | 10.28 | 10.06 | 10.28 | 577,304 | +0.05(+0.49%) |
May 17, 2004 | 10.27 | 10.32 | 10.01 | 10.23 | 767,835 | -0.12(-1.15%) |
May 14, 2004 | 10.52 | 10.52 | 10.29 | 10.35 | 670,721 | -0.19(-1.81%) |
May 13, 2004 | 10.57 | 10.62 | 10.34 | 10.54 | 742,968 | -0.03(-0.31%) |
May 12, 2004 | 10.98 | 11.06 | 10.57 | 10.57 | 2,306,529 | -0.56(-5.05%) |
May 11, 2004 | 10.95 | 11.18 | 10.78 | 11.14 | 9,588,361 | +0.21(+1.96%) |
May 10, 2004 | 10.70 | 10.92 | 10.59 | 10.92 | 1,086,058 | +0.26(+2.46%) |
May 07, 2004 | 10.97 | 11.07 | 10.66 | 10.66 | 1,003,058 | -0.32(-2.87%) |
May 06, 2004 | 10.91 | 10.98 | 10.78 | 10.98 | 836,721 | +0.02(+0.22%) |
May 05, 2004 | 10.82 | 11.01 | 10.58 | 10.95 | 2,572,331 | +0.62(+6.05%) |
May 04, 2004 | 10.42 | 10.50 | 10.24 | 10.33 | 367,619 | -0.08(-0.77%) |
May 03, 2004 | 10.12 | 10.41 | 10.09 | 10.41 | 234,550 | +0.31(+3.09%) |
Apr 30, 2004 | 10.04 | 10.19 | 9.984 | 10.09 | 475,486 | +0.06(+0.62%) |
Apr 29, 2004 | 10.15 | 10.36 | 10.02 | 10.03 | 862,596 | -0.16(-1.60%) |
Apr 28, 2004 | 10.35 | 10.35 | 10.14 | 10.20 | 209,348 | -0.21(-2.06%) |
Apr 27, 2004 | 10.45 | 10.45 | 10.28 | 10.41 | 176,081 | -0.01(-0.06%) |
Apr 26, 2004 | 10.50 | 10.53 | 10.34 | 10.42 | 211,028 | -0.05(-0.46%) |
Apr 23, 2004 | 10.61 | 10.63 | 10.45 | 10.46 | 110,218 | -0.14(-1.29%) |
Apr 22, 2004 | 10.46 | 10.77 | 10.41 | 10.60 | 162,303 | +0.15(+1.42%) |
Apr 21, 2004 | 10.30 | 10.45 | 10.15 | 10.45 | 369,636 | +0.18(+1.80%) |
Apr 20, 2004 | 10.61 | 10.61 | 10.27 | 10.27 | 149,870 | -0.35(-3.33%) |
Apr 19, 2004 | 10.65 | 10.66 | 10.44 | 10.62 | 142,477 | -0.05(-0.50%) |
Apr 16, 2004 | 10.58 | 10.92 | 10.58 | 10.67 | 468,429 | +0.15(+1.44%) |
Apr 15, 2004 | 10.60 | 10.64 | 10.42 | 10.52 | 263,785 | -0.04(-0.42%) |
Apr 14, 2004 | 10.55 | 10.57 | 10.45 | 10.57 | 575,960 | -0.01(-0.08%) |
Apr 13, 2004 | 10.52 | 10.62 | 10.50 | 10.58 | 349,138 | +0.11(+1.02%) |
Apr 12, 2004 | 10.43 | 10.59 | 10.42 | 10.47 | 108,202 | +0.02(+0.20%) |
Apr 08, 2004 | 10.52 | 10.56 | 10.45 | 10.45 | 109,882 | -0.01(-0.14%) |
Apr 07, 2004 | 10.43 | 10.68 | 10.36 | 10.46 | 212,036 | +0.04(+0.37%) |
Apr 06, 2004 | 10.48 | 10.52 | 10.42 | 10.42 | 194,226 | -0.07(-0.71%) |
Apr 05, 2004 | 10.56 | 10.57 | 10.47 | 10.50 | 193,554 | -0.06(-0.54%) |
Apr 02, 2004 | 10.50 | 10.64 | 10.48 | 10.56 | 647,535 | +0.08(+0.77%) |
Apr 01, 2004 | 10.42 | 10.53 | 10.39 | 10.48 | 491,616 | +0.06(+0.57%) |
Mar 31, 2004 | 10.23 | 10.54 | 10.19 | 10.42 | 324,271 | +0.17(+1.69%) |
Mar 30, 2004 | 10.25 | 10.35 | 10.21 | 10.24 | 223,125 | -0.01(-0.09%) |
Mar 29, 2004 | 10.06 | 10.26 | 10.05 | 10.25 | 315,534 | +0.24(+2.35%) |
Mar 26, 2004 | 9.937 | 10.04 | 9.835 | 10.02 | 351,826 | +0.11(+1.11%) |
Mar 25, 2004 | 9.806 | 9.907 | 9.675 | 9.907 | 200,611 | +0.13(+1.34%) |
Mar 24, 2004 | 9.820 | 10.06 | 9.776 | 9.776 | 324,607 | -0.05(-0.54%) |
Mar 23, 2004 | 9.755 | 9.880 | 9.731 | 9.829 | 179,441 | +0.10(+1.07%) |
Mar 22, 2004 | 9.898 | 9.916 | 9.672 | 9.725 | 188,850 | -0.16(-1.63%) |
Mar 19, 2004 | 9.916 | 10.04 | 9.832 | 9.886 | 226,822 | +0.04(+0.36%) |
Mar 18, 2004 | 9.910 | 9.910 | 9.701 | 9.850 | 142,477 | -0.09(-0.93%) |
Mar 17, 2004 | 9.776 | 9.942 | 9.737 | 9.942 | 273,194 | +0.20(+2.08%) |
Mar 16, 2004 | 9.883 | 9.895 | 9.523 | 9.740 | 778,252 | -0.14(-1.42%) |
Mar 15, 2004 | 9.969 | 9.972 | 9.877 | 9.880 | 308,478 | -0.09(-0.90%) |
Mar 12, 2004 | 9.672 | 9.969 | 9.672 | 9.969 | 244,967 | +0.28(+2.89%) |
Mar 11, 2004 | 9.880 | 10.06 | 9.687 | 9.690 | 196,579 | -0.21(-2.16%) |
Mar 10, 2004 | 10.01 | 10.07 | 9.880 | 9.904 | 201,619 | -0.10(-0.98%) |
Mar 09, 2004 | 10.05 | 10.08 | 9.928 | 10.00 | 453,308 | -0.02(-0.21%) |
Mar 08, 2004 | 10.15 | 10.22 | 10.01 | 10.02 | 263,449 | -0.12(-1.23%) |
Mar 05, 2004 | 10.31 | 10.40 | 10.15 | 10.15 | 212,372 | -0.23(-2.18%) |
Mar 04, 2004 | 10.14 | 10.37 | 10.14 | 10.37 | 296,717 | +0.24(+2.32%) |
Mar 03, 2004 | 10.06 | 10.15 | 9.972 | 10.14 | 400,215 | +0.00(+0.00%) |
Mar 02, 2004 | 10.36 | 10.36 | 10.06 | 10.14 | 457,340 | -0.22(-2.10%) |
Mar 01, 2004 | 10.06 | 10.45 | 10.06 | 10.36 | 513,458 | +0.30(+3.02%) |
Feb 27, 2004 | 9.951 | 10.10 | 9.892 | 10.05 | 232,198 | +0.10(+1.02%) |
Feb 26, 2004 | 9.942 | 10.05 | 9.898 | 9.951 | 441,883 | +0.01(+0.12%) |
Feb 25, 2004 | 9.716 | 9.963 | 9.681 | 9.940 | 376,692 | +0.21(+2.11%) |
Feb 24, 2004 | 9.032 | 9.797 | 9.032 | 9.734 | 1,048,758 | +0.68(+7.56%) |
Feb 23, 2004 | 9.255 | 9.553 | 9.017 | 9.050 | 1,361,941 | +0.01(+0.13%) |
Feb 20, 2004 | 9.047 | 9.347 | 8.981 | 9.038 | 1,302,127 | +0.01(+0.13%) |
Feb 19, 2004 | 9.448 | 9.451 | 8.880 | 9.026 | 488,927 | -0.44(-4.62%) |
Feb 18, 2004 | 9.448 | 9.490 | 9.338 | 9.463 | 199,267 | +0.03(+0.32%) |
Feb 17, 2004 | 9.255 | 9.437 | 9.255 | 9.434 | 453,980 | +0.15(+1.57%) |
Feb 13, 2004 | 9.523 | 9.523 | 9.228 | 9.288 | 623,340 | -0.23(-2.41%) |
Feb 12, 2004 | 9.743 | 9.743 | 9.508 | 9.517 | 349,810 | -0.23(-2.32%) |
Feb 11, 2004 | 9.797 | 9.877 | 9.663 | 9.743 | 264,121 | -0.05(-0.55%) |
Feb 10, 2004 | 9.654 | 9.797 | 9.481 | 9.797 | 355,522 | +0.17(+1.79%) |
Feb 09, 2004 | 9.773 | 9.877 | 9.597 | 9.624 | 254,040 | -0.15(-1.52%) |
Feb 06, 2004 | 9.568 | 9.856 | 9.568 | 9.773 | 386,101 | +0.21(+2.15%) |
Feb 05, 2004 | 9.517 | 9.585 | 9.434 | 9.568 | 334,352 | +0.08(+0.85%) |
Feb 04, 2004 | 9.695 | 9.704 | 9.487 | 9.487 | 219,429 | -0.21(-2.15%) |
Feb 03, 2004 | 9.761 | 9.800 | 9.657 | 9.695 | 157,263 | -0.09(-0.94%) |
Feb 02, 2004 | 9.657 | 9.800 | 9.648 | 9.788 | 160,959 | +0.10(+1.04%) |
Jan 30, 2004 | 9.701 | 9.761 | 9.642 | 9.687 | 164,992 | -0.03(-0.31%) |
Jan 29, 2004 | 9.850 | 9.880 | 9.609 | 9.716 | 256,057 | -0.10(-1.06%) |
Jan 28, 2004 | 9.969 | 10.02 | 9.791 | 9.820 | 233,206 | -0.14(-1.43%) |
Jan 27, 2004 | 10.06 | 10.09 | 9.901 | 9.963 | 262,441 | -0.11(-1.09%) |
Jan 26, 2004 | 10.07 | 10.15 | 9.996 | 10.07 | 174,737 | -0.04(-0.44%) |
Jan 23, 2004 | 9.850 | 10.12 | 9.847 | 10.12 | 251,016 | +0.29(+2.91%) |
Jan 22, 2004 | 9.969 | 10.03 | 9.731 | 9.832 | 437,850 | -0.21(-2.05%) |
Jan 21, 2004 | 10.18 | 10.33 | 10.03 | 10.04 | 259,417 | -0.23(-2.23%) |
Jan 20, 2004 | 9.963 | 10.27 | 9.963 | 10.27 | 489,263 | +0.30(+3.05%) |
Jan 16, 2004 | 9.761 | 10.06 | 9.761 | 9.963 | 190,866 | +0.26(+2.70%) |
Jan 15, 2004 | 9.761 | 9.761 | 9.648 | 9.701 | 275,882 | -0.04(-0.43%) |
Jan 14, 2004 | 9.737 | 9.791 | 9.701 | 9.743 | 265,129 | -0.03(-0.33%) |
Jan 13, 2004 | 9.835 | 9.880 | 9.695 | 9.776 | 159,615 | -0.04(-0.45%) |
Jan 12, 2004 | 9.731 | 9.886 | 9.710 | 9.820 | 280,923 | +0.16(+1.69%) |
Jan 09, 2004 | 9.820 | 9.820 | 9.645 | 9.657 | 270,842 | -0.23(-2.29%) |
Jan 08, 2004 | 9.895 | 9.931 | 9.820 | 9.883 | 501,361 | +0.01(+0.09%) |
Jan 07, 2004 | 9.746 | 9.880 | 9.734 | 9.874 | 238,583 | +0.13(+1.31%) |
Jan 06, 2004 | 9.597 | 9.776 | 9.582 | 9.746 | 296,380 | +0.17(+1.77%) |
Jan 05, 2004 | 9.588 | 9.624 | 9.505 | 9.576 | 345,105 | +0.02(+0.19%) |
Jan 02, 2004 | 9.538 | 9.690 | 9.538 | 9.559 | 203,299 | -0.01(-0.09%) |
Dec 31, 2003 | 9.791 | 9.791 | 9.550 | 9.568 | 317,887 | -0.22(-2.28%) |
Dec 30, 2003 | 9.725 | 9.791 | 9.695 | 9.791 | 192,546 | +0.05(+0.55%) |
Dec 29, 2003 | 9.666 | 9.820 | 9.633 | 9.737 | 657,280 | +0.10(+0.99%) |
Dec 26, 2003 | 9.666 | 9.669 | 9.579 | 9.642 | 52,757 | +0.00(+0.00%) |
Dec 24, 2003 | 9.731 | 9.731 | 9.639 | 9.642 | 54,773 | -0.09(-0.92%) |
Dec 23, 2003 | 9.737 | 9.779 | 9.701 | 9.731 | 258,409 | -0.02(-0.24%) |
Dec 22, 2003 | 9.716 | 9.776 | 9.716 | 9.755 | 253,704 | -0.01(-0.09%) |
Dec 19, 2003 | 9.761 | 9.809 | 9.737 | 9.764 | 357,202 | -0.04(-0.39%) |
Dec 18, 2003 | 9.523 | 9.907 | 9.523 | 9.803 | 381,733 | +0.23(+2.43%) |
Dec 17, 2003 | 9.380 | 9.570 | 9.350 | 9.570 | 234,214 | +0.19(+2.03%) |
Dec 16, 2003 | 9.291 | 9.338 | 9.207 | 9.380 | 227,494 | +0.08(+0.86%) |
Dec 15, 2003 | 9.404 | 9.428 | 9.300 | 9.300 | 449,947 | -0.10(-1.01%) |
Dec 12, 2003 | 9.428 | 9.463 | 9.356 | 9.395 | 234,550 | -0.04(-0.47%) |
Dec 11, 2003 | 9.315 | 9.469 | 9.288 | 9.440 | 316,542 | +0.12(+1.28%) |
Dec 10, 2003 | 9.323 | 9.419 | 9.258 | 9.321 | 386,773 | -0.08(-0.89%) |
Dec 09, 2003 | 9.776 | 9.776 | 9.365 | 9.404 | 199,603 | -0.41(-4.16%) |
Dec 08, 2003 | 9.410 | 9.812 | 9.410 | 9.812 | 375,012 | +0.37(+3.88%) |
Dec 05, 2003 | 9.505 | 9.550 | 9.434 | 9.446 | 152,222 | -0.04(-0.38%) |
Dec 04, 2003 | 9.347 | 9.481 | 9.309 | 9.481 | 268,154 | +0.14(+1.47%) |
Dec 03, 2003 | 9.404 | 9.446 | 9.288 | 9.344 | 387,109 | -0.03(-0.35%) |
Dec 02, 2003 | 9.374 | 9.377 | 9.329 | 9.377 | 771,195 | +0.01(+0.06%) |