Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.66 | 20.78 | 20.50 | 20.50 | 1,925,118 | -0.07(-0.33%) |
Dec 30, 2004 | 20.66 | 20.70 | 20.48 | 20.57 | 1,110,548 | +0.00(+0.00%) |
Dec 29, 2004 | 20.56 | 20.66 | 20.51 | 20.57 | 1,231,235 | -0.09(-0.43%) |
Dec 28, 2004 | 20.45 | 20.67 | 20.39 | 20.66 | 1,745,347 | +0.30(+1.46%) |
Dec 27, 2004 | 20.51 | 20.62 | 20.36 | 20.36 | 1,570,616 | -0.06(-0.30%) |
Dec 23, 2004 | 20.50 | 20.71 | 20.33 | 20.42 | 2,094,249 | -0.01(-0.05%) |
Dec 22, 2004 | 20.52 | 20.52 | 20.32 | 20.43 | 2,930,940 | -0.01(-0.05%) |
Dec 21, 2004 | 20.39 | 20.53 | 20.31 | 20.45 | 2,731,848 | +0.10(+0.47%) |
Dec 20, 2004 | 20.45 | 20.56 | 20.32 | 20.35 | 2,659,884 | +0.09(+0.42%) |
Dec 17, 2004 | 20.03 | 20.42 | 20.03 | 20.26 | 5,978,928 | +0.08(+0.37%) |
Dec 16, 2004 | 20.57 | 20.61 | 20.18 | 20.19 | 4,218,180 | -0.57(-2.74%) |
Dec 15, 2004 | 20.45 | 20.77 | 20.45 | 20.76 | 2,455,191 | +0.30(+1.45%) |
Dec 14, 2004 | 20.53 | 20.58 | 20.43 | 20.46 | 3,755,311 | -0.07(-0.36%) |
Dec 13, 2004 | 20.57 | 20.65 | 20.40 | 20.53 | 2,737,168 | +0.05(+0.26%) |
Dec 10, 2004 | 20.81 | 20.81 | 20.31 | 20.48 | 2,448,751 | +0.04(+0.17%) |
Dec 09, 2004 | 20.45 | 20.52 | 20.15 | 20.45 | 4,566,241 | +0.00(+0.00%) |
Dec 08, 2004 | 20.48 | 20.61 | 20.29 | 20.45 | 2,442,310 | +0.09(+0.44%) |
Dec 07, 2004 | 20.73 | 20.80 | 20.36 | 20.36 | 2,352,705 | -0.24(-1.18%) |
Dec 06, 2004 | 20.67 | 20.85 | 20.56 | 20.60 | 2,704,126 | -0.07(-0.35%) |
Dec 03, 2004 | 20.67 | 20.84 | 20.54 | 20.67 | 2,198,975 | -0.02(-0.10%) |
Dec 02, 2004 | 20.75 | 20.81 | 20.58 | 20.69 | 2,967,343 | -0.06(-0.28%) |
Dec 01, 2004 | 20.40 | 20.78 | 20.36 | 20.75 | 3,428,811 | +0.44(+2.14%) |
Nov 30, 2004 | 20.39 | 20.53 | 20.31 | 20.31 | 3,009,065 | -0.21(-1.04%) |
Nov 29, 2004 | 20.80 | 20.87 | 20.45 | 20.53 | 4,301,625 | -0.15(-0.73%) |
Nov 26, 2004 | 20.82 | 20.85 | 20.68 | 20.68 | 896,335 | -0.18(-0.86%) |
Nov 24, 2004 | 20.80 | 20.95 | 20.75 | 20.86 | 1,226,475 | +0.12(+0.59%) |
Nov 23, 2004 | 20.70 | 20.83 | 20.54 | 20.73 | 2,720,927 | +0.04(+0.21%) |
Nov 22, 2004 | 20.60 | 20.75 | 20.50 | 20.69 | 2,450,431 | +0.10(+0.47%) |
Nov 19, 2004 | 20.94 | 20.94 | 20.52 | 20.60 | 2,252,738 | -0.35(-1.65%) |
Nov 18, 2004 | 20.95 | 21.03 | 20.80 | 20.94 | 2,477,312 | +0.08(+0.39%) |
Nov 17, 2004 | 20.43 | 20.93 | 20.43 | 20.86 | 5,046,471 | +0.49(+2.42%) |
Nov 16, 2004 | 20.36 | 20.46 | 20.13 | 20.37 | 2,778,891 | -0.06(-0.28%) |
Nov 15, 2004 | 20.59 | 20.61 | 20.36 | 20.42 | 3,110,151 | -0.26(-1.24%) |
Nov 12, 2004 | 20.57 | 20.69 | 20.44 | 20.68 | 2,198,975 | +0.14(+0.70%) |
Nov 11, 2004 | 20.27 | 20.66 | 20.21 | 20.54 | 1,944,439 | +0.36(+1.79%) |
Nov 10, 2004 | 20.45 | 20.45 | 20.13 | 20.18 | 5,289,526 | -0.23(-1.14%) |
Nov 09, 2004 | 20.42 | 20.52 | 20.34 | 20.41 | 2,177,414 | -0.09(-0.42%) |
Nov 08, 2004 | 20.55 | 20.70 | 20.49 | 20.50 | 2,673,324 | -0.06(-0.28%) |
Nov 05, 2004 | 20.38 | 20.76 | 20.30 | 20.55 | 4,374,429 | +0.21(+1.04%) |
Nov 04, 2004 | 19.78 | 20.36 | 19.77 | 20.34 | 2,865,976 | +0.47(+2.35%) |
Nov 03, 2004 | 19.98 | 20.03 | 19.83 | 19.87 | 3,842,957 | +0.12(+0.60%) |
Nov 02, 2004 | 19.76 | 20.14 | 19.61 | 19.76 | 4,375,269 | -0.00(-0.02%) |
Nov 01, 2004 | 19.75 | 19.81 | 19.57 | 19.76 | 2,743,609 | +0.07(+0.36%) |
Oct 29, 2004 | 19.61 | 19.84 | 19.54 | 19.69 | 4,056,610 | +0.14(+0.71%) |
Oct 28, 2004 | 19.55 | 19.66 | 19.40 | 19.55 | 2,446,790 | -0.09(-0.45%) |
Oct 27, 2004 | 19.28 | 19.64 | 19.14 | 19.64 | 3,103,711 | +0.25(+1.27%) |
Oct 26, 2004 | 18.93 | 19.39 | 18.81 | 19.39 | 4,283,984 | +0.06(+0.33%) |
Oct 25, 2004 | 19.19 | 19.45 | 19.12 | 19.33 | 2,739,128 | +0.16(+0.82%) |
Oct 22, 2004 | 19.45 | 19.48 | 19.15 | 19.17 | 3,012,705 | -0.33(-1.70%) |
Oct 21, 2004 | 19.42 | 19.65 | 19.11 | 19.50 | 5,644,028 | +0.08(+0.42%) |
Oct 20, 2004 | 18.98 | 19.42 | 18.95 | 19.42 | 5,863,001 | +0.40(+2.08%) |
Oct 19, 2004 | 18.78 | 19.06 | 18.78 | 19.02 | 4,738,452 | +0.28(+1.47%) |
Oct 18, 2004 | 18.80 | 18.80 | 18.59 | 18.75 | 2,827,334 | -0.05(-0.29%) |
Oct 15, 2004 | 18.68 | 18.88 | 18.65 | 18.80 | 2,322,183 | +0.17(+0.90%) |
Oct 14, 2004 | 18.77 | 18.81 | 18.58 | 18.63 | 2,250,218 | -0.18(-0.95%) |
Oct 13, 2004 | 19.02 | 19.03 | 18.67 | 18.81 | 2,925,900 | -0.18(-0.96%) |
Oct 12, 2004 | 19.08 | 19.14 | 18.88 | 19.00 | 2,662,124 | -0.09(-0.49%) |
Oct 11, 2004 | 19.00 | 19.17 | 18.98 | 19.09 | 1,524,694 | +0.15(+0.79%) |
Oct 08, 2004 | 19.15 | 19.23 | 18.87 | 18.94 | 2,761,810 | -0.21(-1.12%) |
Oct 07, 2004 | 19.36 | 19.49 | 19.15 | 19.15 | 6,171,860 | -0.45(-2.31%) |
Oct 06, 2004 | 18.66 | 19.70 | 18.43 | 19.61 | 14,049,026 | +1.04(+5.58%) |
Oct 05, 2004 | 18.48 | 18.59 | 18.37 | 18.57 | 5,446,615 | +0.09(+0.50%) |
Oct 04, 2004 | 18.52 | 18.68 | 18.44 | 18.48 | 3,819,995 | +0.05(+0.25%) |
Oct 01, 2004 | 18.37 | 18.45 | 18.27 | 18.43 | 4,543,840 | +0.12(+0.64%) |
Sep 30, 2004 | 18.33 | 18.42 | 18.17 | 18.31 | 6,769,137 | -0.03(-0.14%) |
Sep 29, 2004 | 18.18 | 18.38 | 18.12 | 18.34 | 4,151,536 | +0.11(+0.59%) |
Sep 28, 2004 | 17.98 | 18.30 | 17.79 | 18.23 | 3,937,882 | +0.29(+1.59%) |
Sep 27, 2004 | 18.00 | 18.12 | 17.87 | 17.95 | 2,806,333 | -0.12(-0.65%) |
Sep 24, 2004 | 18.18 | 18.23 | 17.90 | 18.06 | 3,797,594 | -0.06(-0.33%) |
Sep 23, 2004 | 18.27 | 18.29 | 18.11 | 18.12 | 3,781,073 | -0.11(-0.63%) |
Sep 22, 2004 | 18.65 | 18.65 | 18.22 | 18.24 | 4,348,668 | -0.42(-2.26%) |
Sep 21, 2004 | 18.59 | 18.75 | 18.57 | 18.66 | 3,809,914 | -0.01(-0.08%) |
Sep 20, 2004 | 18.77 | 18.83 | 18.58 | 18.67 | 2,964,262 | -0.11(-0.59%) |
Sep 17, 2004 | 18.75 | 18.91 | 18.62 | 18.78 | 3,579,180 | +0.10(+0.54%) |
Sep 16, 2004 | 18.52 | 18.73 | 18.52 | 18.68 | 2,503,074 | +0.20(+1.10%) |
Sep 15, 2004 | 18.70 | 18.82 | 18.36 | 18.48 | 4,472,995 | -0.22(-1.18%) |
Sep 14, 2004 | 18.55 | 18.72 | 18.51 | 18.70 | 3,203,117 | +0.16(+0.87%) |
Sep 13, 2004 | 18.36 | 18.62 | 18.35 | 18.54 | 4,912,343 | +0.18(+0.99%) |
Sep 10, 2004 | 18.25 | 18.36 | 18.06 | 18.36 | 2,892,018 | +0.15(+0.80%) |
Sep 09, 2004 | 18.22 | 18.39 | 18.10 | 18.21 | 3,014,945 | +0.02(+0.12%) |
Sep 08, 2004 | 18.33 | 18.39 | 18.11 | 18.19 | 4,865,300 | -0.14(-0.78%) |
Sep 07, 2004 | 18.28 | 18.43 | 18.23 | 18.33 | 4,264,663 | +0.15(+0.80%) |
Sep 03, 2004 | 18.20 | 18.29 | 18.10 | 18.19 | 1,915,318 | -0.00(-0.02%) |
Sep 02, 2004 | 18.18 | 18.25 | 18.05 | 18.19 | 3,647,224 | +0.01(+0.08%) |
Sep 01, 2004 | 18.36 | 18.53 | 18.11 | 18.18 | 4,765,053 | -0.19(-1.01%) |
Aug 31, 2004 | 18.03 | 18.37 | 18.02 | 18.36 | 3,972,324 | +0.38(+2.13%) |
Aug 30, 2004 | 18.11 | 18.12 | 17.93 | 17.98 | 1,714,265 | -0.12(-0.67%) |
Aug 27, 2004 | 18.00 | 18.12 | 17.91 | 18.10 | 1,816,192 | +0.11(+0.62%) |
Aug 26, 2004 | 18.01 | 18.08 | 17.91 | 17.99 | 1,483,531 | -0.01(-0.04%) |
Aug 25, 2004 | 17.78 | 18.11 | 17.72 | 18.00 | 2,846,095 | +0.23(+1.31%) |
Aug 24, 2004 | 17.85 | 17.98 | 17.70 | 17.77 | 3,771,832 | -0.07(-0.40%) |
Aug 23, 2004 | 17.76 | 17.95 | 17.76 | 17.84 | 2,307,342 | +0.08(+0.44%) |
Aug 20, 2004 | 17.63 | 17.80 | 17.62 | 17.76 | 2,995,064 | +0.07(+0.42%) |
Aug 19, 2004 | 17.86 | 17.86 | 17.58 | 17.68 | 3,746,631 | -0.24(-1.35%) |
Aug 18, 2004 | 17.61 | 17.93 | 17.58 | 17.93 | 3,006,825 | +0.23(+1.31%) |
Aug 17, 2004 | 17.52 | 17.82 | 17.52 | 17.70 | 3,939,002 | +0.21(+1.23%) |
Aug 16, 2004 | 17.09 | 17.55 | 17.09 | 17.48 | 4,719,131 | +0.39(+2.30%) |
Aug 13, 2004 | 17.23 | 17.28 | 17.05 | 17.09 | 2,666,604 | -0.05(-0.31%) |
Aug 12, 2004 | 17.39 | 17.40 | 17.02 | 17.14 | 2,846,935 | -0.34(-1.94%) |
Aug 11, 2004 | 17.48 | 17.54 | 17.17 | 17.48 | 2,645,323 | -0.05(-0.31%) |
Aug 10, 2004 | 17.41 | 17.55 | 17.27 | 17.53 | 2,834,054 | +0.27(+1.57%) |
Aug 09, 2004 | 17.38 | 17.52 | 17.26 | 17.26 | 2,095,649 | -0.12(-0.68%) |
Aug 06, 2004 | 17.50 | 17.53 | 17.32 | 17.38 | 3,309,804 | -0.17(-0.98%) |
Aug 05, 2004 | 18.05 | 18.10 | 17.53 | 17.55 | 2,901,258 | -0.50(-2.75%) |
Aug 04, 2004 | 18.05 | 18.17 | 17.87 | 18.05 | 4,263,543 | -0.05(-0.28%) |
Aug 03, 2004 | 18.23 | 18.32 | 18.08 | 18.10 | 2,741,649 | -0.10(-0.55%) |
Aug 02, 2004 | 18.09 | 18.28 | 17.88 | 18.20 | 2,598,280 | +0.11(+0.61%) |
Jul 30, 2004 | 18.21 | 18.25 | 18.04 | 18.09 | 2,829,014 | -0.08(-0.43%) |
Jul 29, 2004 | 18.19 | 18.33 | 18.05 | 18.17 | 3,191,916 | +0.03(+0.16%) |
Jul 28, 2004 | 18.14 | 18.22 | 17.81 | 18.14 | 4,244,501 | +0.03(+0.18%) |
Jul 27, 2004 | 18.16 | 18.23 | 18.04 | 18.11 | 4,851,859 | -0.02(-0.10%) |
Jul 26, 2004 | 18.00 | 18.20 | 17.89 | 18.12 | 4,743,772 | +0.17(+0.94%) |
Jul 23, 2004 | 18.00 | 18.17 | 17.51 | 17.96 | 5,023,509 | -0.05(-0.26%) |
Jul 22, 2004 | 17.44 | 18.07 | 17.25 | 18.00 | 7,721,476 | +0.56(+3.24%) |
Jul 21, 2004 | 17.90 | 18.03 | 17.43 | 17.44 | 5,508,779 | -0.46(-2.55%) |
Jul 20, 2004 | 17.82 | 17.90 | 17.70 | 17.90 | 3,427,131 | +0.08(+0.44%) |
Jul 19, 2004 | 18.25 | 18.25 | 17.80 | 17.82 | 4,911,783 | -0.44(-2.39%) |
Jul 16, 2004 | 18.32 | 18.37 | 18.21 | 18.25 | 3,527,937 | +0.06(+0.33%) |
Jul 15, 2004 | 18.06 | 18.33 | 18.02 | 18.19 | 3,958,324 | +0.14(+0.77%) |
Jul 14, 2004 | 18.02 | 18.20 | 18.00 | 18.05 | 2,983,304 | +0.04(+0.20%) |
Jul 13, 2004 | 17.87 | 18.11 | 17.87 | 18.02 | 2,689,005 | +0.19(+1.04%) |
Jul 12, 2004 | 17.86 | 17.90 | 17.62 | 17.83 | 2,572,518 | -0.03(-0.14%) |
Jul 09, 2004 | 17.73 | 17.92 | 17.73 | 17.86 | 2,716,727 | +0.17(+0.97%) |
Jul 08, 2004 | 18.02 | 18.08 | 17.68 | 17.68 | 3,964,204 | -0.33(-1.84%) |
Jul 07, 2004 | 17.73 | 18.12 | 17.67 | 18.02 | 4,758,053 | +0.29(+1.63%) |
Jul 06, 2004 | 17.89 | 17.92 | 17.68 | 17.73 | 3,466,333 | -0.23(-1.25%) |
Jul 02, 2004 | 18.21 | 18.23 | 17.90 | 17.95 | 3,028,946 | -0.25(-1.39%) |
Jul 01, 2004 | 18.52 | 18.58 | 18.03 | 18.21 | 4,192,978 | -0.31(-1.68%) |
Jun 30, 2004 | 18.36 | 18.57 | 18.31 | 18.52 | 4,009,567 | +0.16(+0.88%) |
Jun 29, 2004 | 18.03 | 18.40 | 17.91 | 18.36 | 4,872,300 | +0.36(+1.98%) |
Jun 28, 2004 | 18.09 | 18.16 | 17.96 | 18.00 | 4,354,268 | +0.00(+0.00%) |
Jun 25, 2004 | 18.03 | 18.10 | 17.98 | 18.00 | 4,481,956 | +0.09(+0.48%) |
Jun 24, 2004 | 18.16 | 18.16 | 17.87 | 17.91 | 4,859,139 | -0.21(-1.14%) |
Jun 23, 2004 | 17.80 | 18.14 | 17.66 | 18.12 | 5,790,757 | +0.40(+2.26%) |
Jun 22, 2004 | 17.63 | 17.76 | 17.47 | 17.72 | 4,429,313 | +0.09(+0.49%) |
Jun 21, 2004 | 17.39 | 17.71 | 17.27 | 17.63 | 4,614,684 | +0.23(+1.31%) |
Jun 18, 2004 | 17.13 | 17.48 | 17.11 | 17.41 | 4,679,648 | +0.18(+1.06%) |
Jun 17, 2004 | 17.21 | 17.27 | 16.96 | 17.22 | 2,515,675 | -0.06(-0.33%) |
Jun 16, 2004 | 17.34 | 17.34 | 17.20 | 17.28 | 2,462,471 | -0.06(-0.33%) |
Jun 15, 2004 | 17.09 | 17.43 | 17.09 | 17.34 | 3,843,237 | +0.33(+1.95%) |
Jun 14, 2004 | 17.09 | 17.09 | 16.97 | 17.01 | 3,327,445 | -0.08(-0.48%) |
Jun 10, 2004 | 17.21 | 17.27 | 16.99 | 17.09 | 3,449,252 | -0.05(-0.29%) |
Jun 09, 2004 | 17.37 | 17.38 | 17.11 | 17.14 | 2,864,016 | -0.27(-1.56%) |
Jun 08, 2004 | 17.48 | 17.50 | 17.33 | 17.41 | 4,765,894 | -0.01(-0.04%) |
Jun 07, 2004 | 16.95 | 17.43 | 16.86 | 17.42 | 5,053,471 | +0.61(+3.61%) |
Jun 04, 2004 | 16.78 | 16.99 | 16.78 | 16.81 | 1,848,954 | +0.10(+0.58%) |
Jun 03, 2004 | 16.93 | 16.93 | 16.71 | 16.71 | 2,447,911 | -0.22(-1.33%) |
Jun 02, 2004 | 16.85 | 16.95 | 16.73 | 16.94 | 3,180,996 | +0.09(+0.51%) |
Jun 01, 2004 | 16.73 | 16.87 | 16.67 | 16.85 | 2,909,099 | +0.06(+0.34%) |
May 28, 2004 | 16.71 | 16.85 | 16.69 | 16.80 | 3,772,112 | +0.14(+0.81%) |
May 27, 2004 | 16.53 | 16.73 | 16.45 | 16.66 | 4,822,177 | +0.23(+1.41%) |
May 26, 2004 | 16.35 | 16.47 | 16.19 | 16.43 | 4,134,735 | +0.09(+0.55%) |
May 25, 2004 | 16.17 | 16.41 | 15.94 | 16.34 | 4,149,015 | +0.18(+1.08%) |
May 24, 2004 | 16.14 | 16.25 | 16.09 | 16.16 | 3,557,619 | +0.09(+0.53%) |
May 21, 2004 | 16.11 | 16.21 | 15.98 | 16.08 | 3,108,471 | +8.11(+101.77%) |
May 20, 2004 | 7.973 | 8.024 | 7.914 | 7.968 | 7,151,081 | -0.06(-0.70%) |
May 19, 2004 | 8.075 | 8.143 | 8.020 | 8.024 | 5,272,725 | +0.00(+0.00%) |
May 18, 2004 | 7.959 | 8.035 | 7.958 | 8.024 | 2,638,322 | +0.08(+0.99%) |
May 17, 2004 | 7.995 | 8.008 | 7.912 | 7.946 | 3,833,996 | -0.09(-1.09%) |
May 14, 2004 | 8.049 | 8.102 | 7.991 | 8.033 | 3,629,023 | +0.00(+0.01%) |
May 13, 2004 | 8.141 | 8.163 | 8.001 | 8.033 | 7,128,679 | -0.13(-1.59%) |
May 12, 2004 | 8.026 | 8.189 | 7.974 | 8.162 | 4,597,883 | +0.16(+1.97%) |
May 11, 2004 | 7.946 | 8.015 | 7.936 | 8.004 | 5,529,781 | +0.06(+0.79%) |
May 10, 2004 | 7.982 | 8.080 | 7.880 | 7.941 | 9,856,048 | -0.18(-2.25%) |
May 07, 2004 | 8.373 | 8.436 | 8.124 | 8.124 | 6,065,734 | -0.25(-3.02%) |
May 06, 2004 | 8.439 | 8.445 | 8.335 | 8.377 | 4,662,287 | -0.06(-0.73%) |
May 05, 2004 | 8.415 | 8.482 | 8.357 | 8.439 | 3,541,658 | +0.02(+0.28%) |
May 04, 2004 | 8.428 | 8.475 | 8.384 | 8.416 | 5,255,364 | +0.07(+0.83%) |
May 03, 2004 | 8.260 | 8.358 | 8.236 | 8.346 | 5,310,807 | +0.09(+1.04%) |
Apr 30, 2004 | 8.366 | 8.383 | 8.245 | 8.260 | 6,293,108 | -0.09(-1.10%) |
Apr 29, 2004 | 8.399 | 8.424 | 8.300 | 8.352 | 5,604,825 | -0.03(-0.35%) |
Apr 28, 2004 | 8.526 | 8.526 | 8.358 | 8.382 | 4,782,135 | -0.14(-1.70%) |
Apr 27, 2004 | 8.392 | 8.589 | 8.389 | 8.526 | 8,067,297 | +0.17(+2.06%) |
Apr 26, 2004 | 8.419 | 8.472 | 8.335 | 8.354 | 4,301,065 | -0.04(-0.45%) |
Apr 23, 2004 | 8.428 | 8.466 | 8.366 | 8.391 | 7,269,808 | -0.00(-0.04%) |
Apr 22, 2004 | 8.370 | 8.459 | 8.214 | 8.395 | 8,906,789 | +0.04(+0.46%) |
Apr 21, 2004 | 8.414 | 8.415 | 8.308 | 8.357 | 6,425,836 | -0.06(-0.76%) |
Apr 20, 2004 | 8.540 | 8.583 | 8.408 | 8.421 | 3,484,534 | -0.11(-1.29%) |
Apr 19, 2004 | 8.555 | 8.587 | 8.501 | 8.531 | 2,349,344 | -0.04(-0.52%) |
Apr 16, 2004 | 8.558 | 8.583 | 8.487 | 8.575 | 4,376,110 | +0.07(+0.87%) |
Apr 15, 2004 | 8.415 | 8.505 | 8.384 | 8.501 | 4,797,255 | +0.11(+1.30%) |
Apr 14, 2004 | 8.393 | 8.440 | 8.348 | 8.392 | 3,469,413 | +0.00(+0.00%) |
Apr 13, 2004 | 8.526 | 8.538 | 8.392 | 8.392 | 3,059,468 | -0.11(-1.31%) |
Apr 12, 2004 | 8.495 | 8.524 | 8.459 | 8.504 | 2,321,343 | +0.11(+1.29%) |
Apr 08, 2004 | 8.437 | 8.461 | 8.360 | 8.396 | 2,048,046 | +0.02(+0.20%) |
Apr 07, 2004 | 8.459 | 8.485 | 8.336 | 8.379 | 4,821,337 | -0.08(-0.95%) |
Apr 06, 2004 | 8.499 | 8.539 | 8.449 | 8.459 | 3,583,661 | -0.04(-0.47%) |
Apr 05, 2004 | 8.455 | 8.499 | 8.419 | 8.499 | 5,293,446 | +0.06(+0.76%) |
Apr 02, 2004 | 8.383 | 8.438 | 8.288 | 8.435 | 4,532,919 | +0.14(+1.70%) |
Apr 01, 2004 | 8.316 | 8.410 | 8.267 | 8.294 | 5,244,163 | -0.04(-0.50%) |
Mar 31, 2004 | 8.298 | 8.354 | 8.241 | 8.336 | 4,248,982 | +0.04(+0.47%) |
Mar 30, 2004 | 8.218 | 8.311 | 8.191 | 8.297 | 3,724,229 | +0.07(+0.88%) |
Mar 29, 2004 | 8.167 | 8.255 | 8.146 | 8.224 | 5,106,955 | +0.17(+2.16%) |
Mar 26, 2004 | 8.019 | 8.114 | 8.001 | 8.050 | 2,777,771 | +0.01(+0.11%) |
Mar 25, 2004 | 7.924 | 8.057 | 7.906 | 8.041 | 5,118,715 | +0.14(+1.75%) |
Mar 24, 2004 | 7.933 | 7.942 | 7.871 | 7.903 | 4,712,130 | -0.04(-0.56%) |
Mar 23, 2004 | 8.107 | 8.116 | 7.908 | 7.948 | 9,375,538 | -0.16(-1.95%) |
Mar 22, 2004 | 8.138 | 8.160 | 8.066 | 8.106 | 6,471,759 | -0.07(-0.83%) |
Mar 19, 2004 | 8.207 | 8.251 | 8.160 | 8.174 | 3,912,961 | -0.08(-0.96%) |
Mar 18, 2004 | 8.219 | 8.281 | 8.169 | 8.253 | 6,079,735 | +0.03(+0.41%) |
Mar 17, 2004 | 8.089 | 8.236 | 8.035 | 8.219 | 5,772,276 | +0.24(+2.99%) |
Mar 16, 2004 | 7.993 | 8.017 | 7.891 | 7.981 | 3,817,755 | +0.09(+1.12%) |
Mar 15, 2004 | 8.080 | 8.103 | 7.879 | 7.892 | 7,911,047 | -0.22(-2.70%) |
Mar 12, 2004 | 7.991 | 8.115 | 7.982 | 8.111 | 5,238,003 | +0.24(+3.00%) |
Mar 11, 2004 | 7.856 | 8.034 | 7.825 | 7.875 | 7,650,631 | +0.02(+0.24%) |
Mar 10, 2004 | 8.022 | 8.115 | 7.848 | 7.856 | 10,274,953 | -0.10(-1.20%) |
Mar 09, 2004 | 8.037 | 8.037 | 7.902 | 7.951 | 5,649,628 | -0.07(-0.93%) |
Mar 08, 2004 | 8.230 | 8.249 | 8.022 | 8.026 | 3,414,530 | -0.20(-2.43%) |
Mar 05, 2004 | 8.196 | 8.261 | 8.142 | 8.226 | 2,950,822 | +0.03(+0.37%) |
Mar 04, 2004 | 8.205 | 8.267 | 8.129 | 8.196 | 2,185,814 | +0.00(+0.00%) |
Mar 03, 2004 | 8.082 | 8.212 | 8.058 | 8.196 | 3,337,805 | +0.12(+1.43%) |
Mar 02, 2004 | 8.183 | 8.189 | 8.072 | 8.081 | 3,389,889 | -0.11(-1.32%) |
Mar 01, 2004 | 8.071 | 8.202 | 8.050 | 8.189 | 5,926,845 | +0.19(+2.33%) |
Feb 27, 2004 | 8.128 | 8.157 | 7.990 | 8.002 | 9,830,846 | -0.12(-1.54%) |
Feb 26, 2004 | 8.200 | 8.204 | 8.124 | 8.127 | 3,498,535 | -0.08(-0.97%) |
Feb 25, 2004 | 8.102 | 8.258 | 8.102 | 8.207 | 3,211,798 | +0.09(+1.12%) |
Feb 24, 2004 | 8.120 | 8.239 | 8.061 | 8.116 | 3,391,009 | -0.02(-0.26%) |
Feb 23, 2004 | 8.303 | 8.324 | 8.124 | 8.137 | 2,722,327 | -0.13(-1.52%) |
Feb 20, 2004 | 8.290 | 8.324 | 8.166 | 8.263 | 2,994,504 | -0.02(-0.28%) |
Feb 19, 2004 | 8.383 | 8.401 | 8.263 | 8.286 | 5,153,437 | -0.02(-0.20%) |
Feb 18, 2004 | 8.437 | 8.437 | 8.262 | 8.303 | 3,699,028 | -0.08(-0.93%) |
Feb 17, 2004 | 8.348 | 8.427 | 8.329 | 8.381 | 3,237,559 | +0.13(+1.55%) |
Feb 13, 2004 | 8.382 | 8.414 | 8.245 | 8.253 | 3,720,309 | -0.17(-2.00%) |
Feb 12, 2004 | 8.401 | 8.453 | 8.398 | 8.422 | 3,182,116 | -0.01(-0.16%) |
Feb 11, 2004 | 8.370 | 8.448 | 8.334 | 8.435 | 2,934,581 | +0.07(+0.89%) |
Feb 10, 2004 | 8.406 | 8.408 | 8.271 | 8.361 | 4,122,974 | -0.04(-0.53%) |
Feb 09, 2004 | 8.461 | 8.461 | 8.395 | 8.406 | 4,889,101 | -0.04(-0.52%) |
Feb 06, 2004 | 8.196 | 8.468 | 8.196 | 8.449 | 7,746,957 | +0.25(+3.09%) |
Feb 05, 2004 | 8.047 | 8.249 | 8.040 | 8.196 | 5,212,801 | +0.15(+1.85%) |
Feb 04, 2004 | 8.116 | 8.140 | 8.039 | 8.047 | 4,792,215 | -0.12(-1.46%) |
Feb 03, 2004 | 8.205 | 8.245 | 8.131 | 8.166 | 4,255,702 | -0.03(-0.35%) |
Feb 02, 2004 | 8.241 | 8.300 | 8.149 | 8.195 | 7,428,298 | +0.02(+0.26%) |
Jan 30, 2004 | 8.033 | 8.236 | 8.033 | 8.174 | 7,976,011 | +0.14(+1.74%) |
Jan 29, 2004 | 8.035 | 8.111 | 7.859 | 8.033 | 10,310,236 | +0.05(+0.65%) |
Jan 28, 2004 | 8.202 | 8.232 | 7.964 | 7.982 | 5,938,046 | -0.22(-2.69%) |
Jan 27, 2004 | 8.343 | 8.356 | 8.202 | 8.202 | 3,363,567 | -0.14(-1.69%) |
Jan 26, 2004 | 8.296 | 8.364 | 8.237 | 8.343 | 3,119,952 | +0.04(+0.46%) |
Jan 23, 2004 | 8.276 | 8.374 | 8.249 | 8.305 | 6,046,132 | +0.04(+0.51%) |
Jan 22, 2004 | 8.301 | 8.357 | 8.211 | 8.263 | 6,056,213 | -0.03(-0.42%) |
Jan 21, 2004 | 8.392 | 8.392 | 8.227 | 8.298 | 5,859,641 | -0.05(-0.61%) |
Jan 20, 2004 | 8.517 | 8.517 | 8.349 | 8.349 | 6,059,573 | -0.17(-1.94%) |
Jan 16, 2004 | 8.325 | 8.523 | 8.303 | 8.514 | 11,356,940 | +0.17(+2.02%) |
Jan 15, 2004 | 8.303 | 8.363 | 8.220 | 8.345 | 13,845,173 | +0.30(+3.67%) |
Jan 14, 2004 | 7.991 | 8.058 | 7.964 | 8.050 | 4,446,114 | +0.06(+0.74%) |
Jan 13, 2004 | 7.922 | 7.991 | 7.901 | 7.991 | 3,858,637 | +0.07(+0.89%) |
Jan 12, 2004 | 7.919 | 7.924 | 7.855 | 7.920 | 3,976,805 | +0.02(+0.24%) |
Jan 09, 2004 | 7.920 | 8.031 | 7.857 | 7.901 | 6,881,144 | -0.05(-0.65%) |
Jan 08, 2004 | 7.955 | 7.964 | 7.836 | 7.953 | 8,812,703 | -0.01(-0.13%) |
Jan 07, 2004 | 7.991 | 7.995 | 7.906 | 7.964 | 6,921,466 | -0.03(-0.34%) |
Jan 06, 2004 | 8.004 | 8.062 | 7.973 | 7.991 | 7,102,918 | -0.10(-1.23%) |
Jan 05, 2004 | 8.111 | 8.160 | 8.024 | 8.090 | 6,595,526 | -0.01(-0.12%) |