Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.500 | 6.622 | 6.500 | 6.585 | 1,602,400 | +0.06(+0.88%) |
Oct 28, 2004 | 6.535 | 6.600 | 6.438 | 6.527 | 2,374,800 | -0.01(-0.11%) |
Oct 27, 2004 | 6.525 | 6.650 | 6.485 | 6.535 | 2,979,800 | +0.06(+0.97%) |
Oct 26, 2004 | 6.272 | 6.510 | 6.170 | 6.473 | 3,141,800 | +0.18(+2.82%) |
Oct 25, 2004 | 6.125 | 6.345 | 6.032 | 6.295 | 2,162,600 | +0.16(+2.57%) |
Oct 22, 2004 | 6.162 | 6.338 | 6.135 | 6.138 | 1,857,800 | -0.04(-0.65%) |
Oct 21, 2004 | 6.130 | 6.213 | 6.018 | 6.178 | 1,783,400 | +0.05(+0.77%) |
Oct 20, 2004 | 5.987 | 6.152 | 5.952 | 6.130 | 2,308,400 | +0.00(+0.08%) |
Oct 19, 2004 | 6.022 | 6.225 | 6.022 | 6.125 | 5,717,200 | +0.12(+1.91%) |
Oct 18, 2004 | 5.700 | 6.060 | 5.697 | 6.010 | 4,397,200 | +0.31(+5.44%) |
Oct 15, 2004 | 5.548 | 5.765 | 5.513 | 5.700 | 2,680,200 | +0.15(+2.75%) |
Oct 14, 2004 | 5.780 | 5.780 | 5.485 | 5.548 | 4,405,000 | -0.23(-4.02%) |
Oct 13, 2004 | 5.700 | 5.822 | 5.695 | 5.780 | 2,420,600 | +0.09(+1.63%) |
Oct 12, 2004 | 5.723 | 5.725 | 5.617 | 5.688 | 2,420,200 | -0.05(-0.87%) |
Oct 11, 2004 | 5.650 | 5.777 | 5.628 | 5.737 | 1,794,200 | +0.09(+1.59%) |
Oct 08, 2004 | 5.660 | 5.690 | 5.622 | 5.647 | 2,571,600 | -0.07(-1.22%) |
Oct 07, 2004 | 5.723 | 5.787 | 5.688 | 5.718 | 2,393,800 | -0.00(-0.04%) |
Oct 06, 2004 | 5.688 | 5.753 | 5.513 | 5.720 | 3,757,400 | -0.04(-0.65%) |
Oct 05, 2004 | 5.843 | 5.888 | 5.728 | 5.758 | 2,037,000 | -0.08(-1.45%) |
Oct 04, 2004 | 5.812 | 5.950 | 5.803 | 5.843 | 6,739,600 | +0.13(+2.23%) |
Oct 01, 2004 | 5.397 | 5.777 | 5.375 | 5.715 | 6,579,800 | +0.33(+6.08%) |
Sep 30, 2004 | 5.202 | 5.438 | 5.202 | 5.388 | 2,522,000 | +0.19(+3.61%) |
Sep 29, 2004 | 5.138 | 5.213 | 5.125 | 5.200 | 2,256,800 | +0.04(+0.82%) |
Sep 28, 2004 | 5.120 | 5.175 | 5.093 | 5.157 | 2,095,400 | +0.04(+0.78%) |
Sep 27, 2004 | 5.240 | 5.240 | 5.117 | 5.117 | 1,727,400 | -0.12(-2.34%) |
Sep 24, 2004 | 5.188 | 5.280 | 5.185 | 5.240 | 1,558,800 | +0.06(+1.06%) |
Sep 23, 2004 | 5.162 | 5.223 | 5.107 | 5.185 | 1,547,600 | +0.00(+0.05%) |
Sep 22, 2004 | 5.275 | 5.367 | 5.170 | 5.183 | 1,343,200 | -0.09(-1.75%) |
Sep 21, 2004 | 5.225 | 5.300 | 5.185 | 5.275 | 2,349,400 | +0.05(+0.96%) |
Sep 20, 2004 | 5.450 | 5.487 | 5.130 | 5.225 | 6,111,800 | -0.18(-3.24%) |
Sep 17, 2004 | 5.272 | 5.482 | 5.253 | 5.400 | 2,680,800 | +0.13(+2.42%) |
Sep 16, 2004 | 5.232 | 5.325 | 5.232 | 5.272 | 1,484,000 | +0.05(+0.91%) |
Sep 15, 2004 | 5.250 | 5.300 | 5.223 | 5.225 | 1,473,000 | -0.03(-0.48%) |
Sep 14, 2004 | 5.298 | 5.325 | 5.162 | 5.250 | 1,755,600 | -0.05(-0.90%) |
Sep 13, 2004 | 5.197 | 5.350 | 5.197 | 5.298 | 3,854,800 | +0.12(+2.32%) |
Sep 10, 2004 | 5.225 | 5.235 | 5.165 | 5.178 | 2,041,600 | -0.05(-0.91%) |
Sep 09, 2004 | 5.353 | 5.355 | 5.207 | 5.225 | 3,136,800 | -0.13(-2.38%) |
Sep 08, 2004 | 5.330 | 5.550 | 5.305 | 5.353 | 4,398,800 | +0.02(+0.42%) |
Sep 07, 2004 | 5.138 | 5.375 | 5.117 | 5.330 | 2,880,400 | +0.21(+4.00%) |
Sep 03, 2004 | 5.200 | 5.247 | 5.095 | 5.125 | 1,664,800 | -0.08(-1.44%) |
Sep 02, 2004 | 4.862 | 5.242 | 4.848 | 5.200 | 2,617,800 | +0.34(+6.94%) |
Sep 01, 2004 | 4.895 | 4.928 | 4.808 | 4.862 | 1,496,400 | -0.03(-0.66%) |
Aug 31, 2004 | 4.878 | 4.900 | 4.808 | 4.895 | 1,415,600 | +0.02(+0.36%) |
Aug 30, 2004 | 4.862 | 4.918 | 4.775 | 4.878 | 1,550,200 | +0.02(+0.31%) |
Aug 27, 2004 | 4.850 | 4.885 | 4.812 | 4.862 | 851,000 | +0.02(+0.46%) |
Aug 26, 2004 | 4.843 | 4.888 | 4.812 | 4.840 | 1,203,000 | +0.00(+0.05%) |
Aug 25, 2004 | 4.785 | 4.870 | 4.753 | 4.838 | 936,400 | +0.05(+1.10%) |
Aug 24, 2004 | 4.793 | 4.860 | 4.763 | 4.785 | 1,833,600 | +0.02(+0.37%) |
Aug 23, 2004 | 4.848 | 4.900 | 4.768 | 4.768 | 1,587,200 | -0.08(-1.70%) |
Aug 20, 2004 | 4.918 | 4.918 | 4.800 | 4.850 | 2,568,200 | -0.07(-1.42%) |
Aug 19, 2004 | 4.987 | 5.003 | 4.862 | 4.920 | 3,050,600 | -0.12(-2.48%) |
Aug 18, 2004 | 4.867 | 5.075 | 4.805 | 5.045 | 2,534,400 | +0.18(+3.65%) |
Aug 17, 2004 | 4.812 | 4.955 | 4.688 | 4.867 | 9,903,600 | -0.04(-0.92%) |
Aug 16, 2004 | 4.625 | 4.928 | 4.575 | 4.912 | 2,972,000 | +0.22(+4.74%) |
Aug 13, 2004 | 4.725 | 4.768 | 4.660 | 4.690 | 1,208,600 | -0.03(-0.74%) |
Aug 12, 2004 | 4.867 | 4.867 | 4.707 | 4.725 | 1,245,200 | -0.14(-2.93%) |
Aug 11, 2004 | 4.872 | 4.890 | 4.765 | 4.867 | 1,318,400 | -0.01(-0.21%) |
Aug 10, 2004 | 4.720 | 4.918 | 4.713 | 4.878 | 2,202,400 | +0.18(+3.72%) |
Aug 09, 2004 | 4.732 | 4.805 | 4.700 | 4.702 | 1,239,000 | -0.03(-0.63%) |
Aug 06, 2004 | 4.800 | 4.843 | 4.700 | 4.732 | 1,889,000 | -0.07(-1.41%) |
Aug 05, 2004 | 4.925 | 4.950 | 4.800 | 4.800 | 3,593,400 | -0.12(-2.39%) |
Aug 04, 2004 | 4.910 | 4.947 | 4.893 | 4.918 | 6,611,000 | +0.09(+1.86%) |
Aug 03, 2004 | 5.107 | 5.107 | 4.803 | 4.827 | 8,386,800 | -0.28(-5.48%) |
Aug 02, 2004 | 5.150 | 5.185 | 5.062 | 5.107 | 2,819,000 | -0.09(-1.78%) |
Jul 30, 2004 | 5.138 | 5.235 | 5.125 | 5.200 | 2,473,400 | +0.05(+0.97%) |
Jul 29, 2004 | 5.100 | 5.250 | 5.067 | 5.150 | 3,118,600 | +0.05(+0.98%) |
Jul 28, 2004 | 5.188 | 5.188 | 5.025 | 5.100 | 2,450,600 | -0.10(-1.92%) |
Jul 27, 2004 | 4.850 | 5.200 | 4.850 | 5.200 | 5,103,000 | +0.34(+7.05%) |
Jul 26, 2004 | 4.832 | 4.897 | 4.800 | 4.857 | 2,518,600 | +0.00(+0.00%) |
Jul 23, 2004 | 4.925 | 4.925 | 4.790 | 4.857 | 3,046,200 | +0.06(+1.25%) |
Jul 22, 2004 | 4.692 | 4.800 | 4.633 | 4.798 | 4,090,800 | +0.10(+2.07%) |
Jul 21, 2004 | 4.725 | 4.883 | 4.675 | 4.700 | 2,667,800 | +0.02(+0.32%) |
Jul 20, 2004 | 4.675 | 4.710 | 4.605 | 4.685 | 1,447,600 | +0.00(+0.00%) |
Jul 19, 2004 | 4.615 | 4.730 | 4.513 | 4.685 | 2,894,000 | +0.07(+1.57%) |
Jul 16, 2004 | 4.730 | 4.768 | 4.612 | 4.612 | 2,741,800 | -0.10(-2.07%) |
Jul 15, 2004 | 4.768 | 4.795 | 4.688 | 4.710 | 2,705,200 | -0.05(-1.10%) |
Jul 14, 2004 | 4.912 | 4.915 | 4.745 | 4.763 | 3,472,400 | -0.21(-4.13%) |
Jul 13, 2004 | 4.963 | 5.022 | 4.912 | 4.968 | 1,215,200 | -0.00(-0.10%) |
Jul 12, 2004 | 5.000 | 5.010 | 4.857 | 4.973 | 2,136,800 | +0.01(+0.15%) |
Jul 09, 2004 | 4.857 | 5.013 | 4.815 | 4.965 | 2,717,600 | +0.12(+2.48%) |
Jul 08, 2004 | 4.970 | 4.995 | 4.840 | 4.845 | 4,805,800 | -0.13(-2.61%) |
Jul 07, 2004 | 5.062 | 5.178 | 4.975 | 4.975 | 4,770,600 | -0.04(-0.80%) |
Jul 06, 2004 | 5.128 | 5.130 | 5.015 | 5.015 | 3,092,000 | -0.11(-2.19%) |
Jul 02, 2004 | 5.263 | 5.263 | 5.128 | 5.128 | 3,745,600 | -0.13(-2.43%) |
Jul 01, 2004 | 5.418 | 5.442 | 5.250 | 5.255 | 2,718,400 | -0.21(-3.89%) |
Jun 30, 2004 | 5.357 | 5.468 | 5.315 | 5.468 | 2,039,400 | +0.11(+2.05%) |
Jun 29, 2004 | 5.375 | 5.410 | 5.335 | 5.357 | 2,374,800 | -0.03(-0.60%) |
Jun 28, 2004 | 5.350 | 5.500 | 5.287 | 5.390 | 3,232,600 | +0.13(+2.47%) |
Jun 25, 2004 | 5.290 | 5.348 | 5.242 | 5.260 | 1,627,000 | -0.04(-0.80%) |
Jun 24, 2004 | 5.315 | 5.388 | 5.287 | 5.303 | 1,748,800 | -0.01(-0.24%) |
Jun 23, 2004 | 5.293 | 5.332 | 5.277 | 5.315 | 1,381,200 | -0.00(-0.09%) |
Jun 22, 2004 | 5.332 | 5.350 | 5.260 | 5.320 | 1,493,800 | -0.01(-0.23%) |
Jun 21, 2004 | 5.367 | 5.400 | 5.303 | 5.332 | 2,198,400 | -0.02(-0.42%) |
Jun 18, 2004 | 5.380 | 5.425 | 5.315 | 5.355 | 2,940,800 | -0.02(-0.42%) |
Jun 17, 2004 | 5.250 | 5.620 | 5.107 | 5.378 | 5,436,400 | -0.02(-0.42%) |
Jun 16, 2004 | 5.487 | 5.500 | 5.397 | 5.400 | 3,244,000 | -0.18(-3.23%) |
Jun 15, 2004 | 5.675 | 5.700 | 5.562 | 5.580 | 2,041,800 | -0.01(-0.22%) |
Jun 14, 2004 | 5.628 | 5.705 | 5.593 | 5.593 | 2,912,800 | -0.03(-0.58%) |
Jun 10, 2004 | 5.785 | 5.795 | 5.625 | 5.625 | 2,602,400 | -0.16(-2.77%) |
Jun 09, 2004 | 5.615 | 5.947 | 5.612 | 5.785 | 6,923,400 | +0.17(+3.03%) |
Jun 08, 2004 | 5.520 | 5.668 | 5.500 | 5.615 | 2,447,000 | +0.11(+1.95%) |
Jun 07, 2004 | 5.447 | 5.545 | 5.438 | 5.508 | 3,177,600 | +0.08(+1.47%) |
Jun 04, 2004 | 5.600 | 5.635 | 5.412 | 5.428 | 4,926,200 | +0.02(+0.28%) |
Jun 03, 2004 | 5.478 | 5.487 | 5.412 | 5.412 | 4,812,200 | -0.09(-1.59%) |
Jun 02, 2004 | 5.750 | 5.763 | 5.463 | 5.500 | 5,925,400 | -0.16(-2.87%) |
Jun 01, 2004 | 5.763 | 5.900 | 5.662 | 5.662 | 3,629,600 | -0.06(-0.96%) |
May 28, 2004 | 5.775 | 5.787 | 5.695 | 5.718 | 2,479,400 | -0.06(-1.00%) |
May 27, 2004 | 5.798 | 5.888 | 5.675 | 5.775 | 3,519,200 | -0.03(-0.56%) |
May 26, 2004 | 5.938 | 5.957 | 5.795 | 5.808 | 2,468,600 | -0.12(-1.98%) |
May 25, 2004 | 5.713 | 5.968 | 5.650 | 5.925 | 3,394,400 | +0.23(+4.13%) |
May 24, 2004 | 5.625 | 5.787 | 5.615 | 5.690 | 1,834,400 | +0.08(+1.52%) |
May 21, 2004 | 5.525 | 5.605 | 5.487 | 5.605 | 3,387,600 | +0.09(+1.59%) |
May 20, 2004 | 5.620 | 5.620 | 5.450 | 5.518 | 3,180,200 | -0.10(-1.82%) |
May 19, 2004 | 5.615 | 5.815 | 5.600 | 5.620 | 4,316,800 | +0.01(+0.22%) |
May 18, 2004 | 5.402 | 5.615 | 5.402 | 5.607 | 3,509,200 | +0.21(+3.84%) |
May 17, 2004 | 5.375 | 5.418 | 5.287 | 5.400 | 6,462,400 | -0.16(-2.92%) |
May 14, 2004 | 5.430 | 5.625 | 5.315 | 5.562 | 5,206,000 | +0.13(+2.44%) |
May 13, 2004 | 5.438 | 5.550 | 5.150 | 5.430 | 9,228,400 | +0.00(+0.09%) |
May 12, 2004 | 5.503 | 5.825 | 5.395 | 5.425 | 25,148,000 | -0.83(-13.20%) |
May 11, 2004 | 6.070 | 6.275 | 6.070 | 6.250 | 2,904,400 | +0.18(+3.01%) |
May 10, 2004 | 6.138 | 6.155 | 6.008 | 6.067 | 5,095,600 | -0.14(-2.26%) |
May 07, 2004 | 6.423 | 6.423 | 6.030 | 6.207 | 5,505,800 | -0.21(-3.31%) |
May 06, 2004 | 6.562 | 6.588 | 6.350 | 6.420 | 2,967,200 | -0.15(-2.21%) |
May 05, 2004 | 6.550 | 6.605 | 6.500 | 6.565 | 2,218,800 | +0.07(+1.00%) |
May 04, 2004 | 6.537 | 6.580 | 6.450 | 6.500 | 2,424,400 | -0.07(-1.03%) |
May 03, 2004 | 6.482 | 6.595 | 6.438 | 6.567 | 3,285,000 | +0.09(+1.35%) |
Apr 30, 2004 | 6.450 | 6.598 | 6.435 | 6.480 | 4,148,600 | +0.05(+0.78%) |
Apr 29, 2004 | 6.822 | 6.822 | 6.315 | 6.430 | 5,783,400 | -0.21(-3.13%) |
Apr 28, 2004 | 6.800 | 6.800 | 6.565 | 6.638 | 3,652,400 | -0.17(-2.57%) |
Apr 27, 2004 | 6.862 | 6.900 | 6.768 | 6.812 | 2,470,800 | -0.06(-0.84%) |
Apr 26, 2004 | 6.923 | 6.990 | 6.812 | 6.870 | 2,779,000 | +0.01(+0.15%) |
Apr 23, 2004 | 6.700 | 6.905 | 6.450 | 6.860 | 10,881,800 | -0.17(-2.35%) |
Apr 22, 2004 | 7.050 | 7.140 | 6.918 | 7.025 | 2,907,000 | -0.02(-0.35%) |
Apr 21, 2004 | 6.995 | 7.082 | 6.862 | 7.050 | 2,715,200 | +0.12(+1.69%) |
Apr 20, 2004 | 6.978 | 7.128 | 6.930 | 6.933 | 3,707,600 | -0.04(-0.61%) |
Apr 19, 2004 | 7.120 | 7.120 | 6.905 | 6.975 | 5,822,600 | -0.15(-2.14%) |
Apr 16, 2004 | 7.237 | 7.258 | 7.072 | 7.128 | 3,306,000 | -0.20(-2.80%) |
Apr 15, 2004 | 7.412 | 7.438 | 7.250 | 7.332 | 3,488,800 | -0.09(-1.25%) |
Apr 14, 2004 | 7.312 | 7.480 | 7.255 | 7.425 | 3,066,000 | +0.08(+1.02%) |
Apr 13, 2004 | 7.478 | 7.495 | 7.277 | 7.350 | 2,543,400 | -0.10(-1.38%) |
Apr 12, 2004 | 7.263 | 7.537 | 7.263 | 7.452 | 1,579,400 | +0.15(+2.02%) |
Apr 08, 2004 | 7.475 | 7.500 | 7.258 | 7.305 | 1,622,600 | -0.14(-1.85%) |
Apr 07, 2004 | 7.492 | 7.515 | 7.320 | 7.442 | 1,903,600 | -0.10(-1.33%) |
Apr 06, 2004 | 7.520 | 7.617 | 7.465 | 7.543 | 1,856,600 | -0.02(-0.30%) |
Apr 05, 2004 | 7.475 | 7.575 | 7.360 | 7.565 | 3,964,800 | +0.32(+4.38%) |
Apr 02, 2004 | 7.372 | 7.375 | 7.060 | 7.247 | 4,987,600 | -0.14(-1.83%) |
Apr 01, 2004 | 7.475 | 7.475 | 7.327 | 7.383 | 4,988,200 | +0.08(+1.13%) |
Mar 31, 2004 | 7.162 | 7.393 | 7.125 | 7.300 | 7,410,200 | +0.17(+2.46%) |
Mar 30, 2004 | 7.062 | 7.240 | 6.822 | 7.125 | 12,683,200 | -0.05(-0.73%) |
Mar 29, 2004 | 7.300 | 7.312 | 7.029 | 7.178 | 4,678,000 | +0.03(+0.45%) |
Mar 26, 2004 | 7.225 | 7.362 | 7.145 | 7.145 | 3,832,000 | +0.03(+0.49%) |
Mar 25, 2004 | 6.938 | 7.265 | 6.900 | 7.110 | 5,039,000 | +0.28(+4.02%) |
Mar 24, 2004 | 6.812 | 6.925 | 6.668 | 6.835 | 6,379,600 | +0.04(+0.51%) |
Mar 23, 2004 | 7.013 | 7.035 | 6.702 | 6.800 | 6,336,400 | -0.16(-2.33%) |
Mar 22, 2004 | 7.000 | 7.013 | 6.866 | 6.963 | 3,436,200 | -0.11(-1.52%) |
Mar 19, 2004 | 7.175 | 7.192 | 7.020 | 7.070 | 1,900,400 | -0.06(-0.81%) |
Mar 18, 2004 | 7.317 | 7.317 | 7.088 | 7.128 | 3,287,400 | -0.07(-0.94%) |
Mar 17, 2004 | 7.388 | 7.388 | 7.112 | 7.195 | 6,262,800 | -0.08(-1.17%) |
Mar 16, 2004 | 7.400 | 7.400 | 7.125 | 7.280 | 5,261,400 | -0.06(-0.85%) |
Mar 15, 2004 | 7.725 | 7.725 | 7.338 | 7.343 | 5,977,800 | -0.37(-4.80%) |
Mar 12, 2004 | 7.990 | 8.110 | 7.668 | 7.713 | 4,396,400 | -0.21(-2.71%) |
Mar 11, 2004 | 8.005 | 8.075 | 7.920 | 7.928 | 2,276,400 | -0.10(-1.28%) |
Mar 10, 2004 | 8.370 | 8.370 | 8.000 | 8.030 | 3,244,000 | -0.26(-3.11%) |
Mar 09, 2004 | 8.398 | 8.438 | 8.223 | 8.287 | 1,262,400 | -0.10(-1.19%) |
Mar 08, 2004 | 8.570 | 8.650 | 8.375 | 8.387 | 2,142,400 | -0.06(-0.68%) |
Mar 05, 2004 | 8.252 | 8.550 | 8.215 | 8.445 | 2,155,800 | +0.20(+2.36%) |
Mar 04, 2004 | 8.520 | 8.520 | 7.750 | 8.250 | 13,953,400 | -0.27(-3.17%) |
Mar 03, 2004 | 8.675 | 8.675 | 8.435 | 8.520 | 2,841,000 | -0.17(-1.98%) |
Mar 02, 2004 | 8.775 | 8.850 | 8.665 | 8.693 | 1,520,600 | -0.15(-1.72%) |
Mar 01, 2004 | 8.550 | 9.050 | 8.550 | 8.845 | 4,446,800 | +0.35(+4.06%) |
Feb 27, 2004 | 8.338 | 8.613 | 8.320 | 8.500 | 4,385,400 | +0.20(+2.44%) |
Feb 26, 2004 | 8.350 | 8.418 | 8.277 | 8.297 | 1,536,600 | -0.05(-0.63%) |
Feb 25, 2004 | 8.325 | 8.387 | 8.252 | 8.350 | 1,200,200 | +0.05(+0.60%) |
Feb 24, 2004 | 8.490 | 8.490 | 8.250 | 8.300 | 2,649,200 | -0.19(-2.21%) |
Feb 23, 2004 | 8.738 | 8.745 | 8.375 | 8.488 | 2,116,600 | -0.19(-2.16%) |
Feb 20, 2004 | 8.765 | 8.770 | 8.590 | 8.675 | 1,712,800 | -0.10(-1.14%) |
Feb 19, 2004 | 8.912 | 8.925 | 8.732 | 8.775 | 1,922,600 | +0.01(+0.09%) |
Feb 18, 2004 | 8.807 | 8.967 | 8.713 | 8.768 | 2,085,000 | +0.02(+0.26%) |
Feb 17, 2004 | 8.600 | 8.800 | 8.543 | 8.745 | 2,030,600 | +0.19(+2.25%) |
Feb 13, 2004 | 8.498 | 8.578 | 8.498 | 8.553 | 2,060,400 | +0.05(+0.65%) |
Feb 12, 2004 | 8.500 | 8.560 | 8.405 | 8.498 | 2,228,800 | -0.00(-0.03%) |
Feb 11, 2004 | 8.495 | 8.600 | 8.395 | 8.500 | 1,730,600 | +0.01(+0.06%) |
Feb 10, 2004 | 8.500 | 8.560 | 8.438 | 8.495 | 603,200 | -0.01(-0.06%) |
Feb 09, 2004 | 8.650 | 8.750 | 8.500 | 8.500 | 992,400 | -0.01(-0.15%) |
Feb 06, 2004 | 8.360 | 8.600 | 8.350 | 8.512 | 1,648,600 | +0.21(+2.50%) |
Feb 05, 2004 | 8.250 | 8.408 | 8.250 | 8.305 | 1,311,600 | +0.10(+1.22%) |
Feb 04, 2004 | 8.165 | 8.373 | 8.100 | 8.205 | 2,312,000 | -0.02(-0.27%) |
Feb 03, 2004 | 8.275 | 8.322 | 8.197 | 8.227 | 860,000 | -0.08(-0.99%) |
Feb 02, 2004 | 8.363 | 8.512 | 8.225 | 8.310 | 1,345,400 | -0.03(-0.33%) |
Jan 30, 2004 | 8.188 | 8.408 | 8.150 | 8.338 | 1,489,200 | +0.19(+2.30%) |
Jan 29, 2004 | 8.312 | 8.320 | 8.050 | 8.150 | 1,442,400 | -0.10(-1.21%) |
Jan 28, 2004 | 8.428 | 8.588 | 8.203 | 8.250 | 2,345,000 | -0.16(-1.93%) |
Jan 27, 2004 | 8.518 | 8.537 | 8.377 | 8.412 | 2,326,800 | -0.23(-2.63%) |
Jan 26, 2004 | 8.582 | 8.678 | 8.475 | 8.640 | 1,459,000 | -0.00(-0.06%) |
Jan 23, 2004 | 8.758 | 8.787 | 8.547 | 8.645 | 2,366,600 | -0.20(-2.29%) |
Jan 22, 2004 | 8.925 | 9.275 | 8.783 | 8.848 | 4,670,800 | +0.07(+0.83%) |
Jan 21, 2004 | 8.338 | 8.825 | 8.312 | 8.775 | 5,446,600 | +0.44(+5.25%) |
Jan 20, 2004 | 8.325 | 8.350 | 8.190 | 8.338 | 2,955,200 | +0.07(+0.82%) |
Jan 16, 2004 | 7.625 | 8.537 | 7.593 | 8.270 | 9,666,800 | +0.93(+12.67%) |
Jan 15, 2004 | 7.388 | 7.400 | 7.282 | 7.340 | 1,135,200 | -0.04(-0.51%) |
Jan 14, 2004 | 7.287 | 7.435 | 7.282 | 7.378 | 2,783,000 | +0.09(+1.23%) |
Jan 13, 2004 | 7.428 | 7.473 | 7.260 | 7.287 | 4,309,800 | -0.15(-2.02%) |
Jan 12, 2004 | 7.550 | 7.553 | 7.390 | 7.438 | 3,278,400 | -0.14(-1.82%) |
Jan 09, 2004 | 7.765 | 7.780 | 7.560 | 7.575 | 2,366,400 | -0.21(-2.76%) |
Jan 08, 2004 | 8.072 | 8.078 | 7.758 | 7.790 | 1,795,800 | -0.27(-3.38%) |
Jan 07, 2004 | 7.900 | 8.062 | 7.800 | 8.062 | 1,768,200 | +0.14(+1.74%) |
Jan 06, 2004 | 7.753 | 7.950 | 7.675 | 7.925 | 1,449,400 | +0.17(+2.26%) |
Jan 05, 2004 | 7.750 | 7.805 | 7.692 | 7.750 | 1,686,800 | +0.13(+1.71%) |
Jan 02, 2004 | 7.707 | 7.768 | 7.600 | 7.620 | 2,135,800 | -0.11(-1.45%) |
Dec 31, 2003 | 7.750 | 7.750 | 7.650 | 7.732 | 1,823,600 | +0.03(+0.42%) |
Dec 30, 2003 | 7.737 | 7.900 | 7.660 | 7.700 | 1,917,000 | -0.19(-2.44%) |
Dec 29, 2003 | 7.817 | 7.938 | 7.785 | 7.893 | 706,000 | +0.08(+0.99%) |
Dec 26, 2003 | 7.787 | 7.923 | 7.770 | 7.815 | 284,600 | +0.01(+0.16%) |
Dec 24, 2003 | 7.810 | 7.843 | 7.723 | 7.803 | 393,400 | -0.07(-0.89%) |
Dec 23, 2003 | 7.835 | 7.905 | 7.780 | 7.872 | 627,200 | +0.03(+0.45%) |
Dec 22, 2003 | 7.850 | 8.025 | 7.737 | 7.838 | 934,000 | -0.06(-0.79%) |
Dec 19, 2003 | 7.885 | 7.930 | 7.763 | 7.900 | 2,624,000 | +0.05(+0.67%) |
Dec 18, 2003 | 7.675 | 7.867 | 7.655 | 7.848 | 4,069,200 | +0.36(+4.77%) |
Dec 17, 2003 | 7.340 | 7.750 | 7.178 | 7.490 | 4,430,800 | +0.07(+0.88%) |
Dec 16, 2003 | 7.402 | 7.445 | 7.308 | 7.425 | 2,410,200 | +0.01(+0.17%) |
Dec 15, 2003 | 7.418 | 7.492 | 7.372 | 7.412 | 2,618,800 | +0.12(+1.72%) |
Dec 12, 2003 | 7.455 | 7.482 | 7.200 | 7.287 | 4,121,600 | -0.17(-2.21%) |
Dec 11, 2003 | 7.525 | 7.588 | 7.412 | 7.452 | 3,744,800 | +0.00(+0.03%) |
Dec 10, 2003 | 7.723 | 7.723 | 7.395 | 7.450 | 2,107,800 | -0.29(-3.72%) |
Dec 09, 2003 | 7.900 | 7.995 | 7.670 | 7.737 | 1,957,400 | +0.01(+0.10%) |
Dec 08, 2003 | 7.700 | 7.825 | 7.655 | 7.730 | 1,071,200 | +0.03(+0.39%) |
Dec 05, 2003 | 7.790 | 7.800 | 7.633 | 7.700 | 2,439,800 | -0.09(-1.12%) |
Dec 04, 2003 | 8.375 | 8.400 | 7.707 | 7.787 | 4,142,800 | -0.49(-5.95%) |
Dec 03, 2003 | 8.463 | 8.500 | 8.280 | 8.280 | 2,220,800 | -0.09(-1.05%) |
Dec 02, 2003 | 8.412 | 8.412 | 8.345 | 8.367 | 1,390,200 | -0.06(-0.74%) |
Dec 01, 2003 | 8.345 | 8.477 | 8.345 | 8.430 | 1,815,000 | +0.20(+2.40%) |
Nov 28, 2003 | 8.300 | 8.345 | 8.232 | 8.232 | 550,800 | -0.05(-0.60%) |
Nov 26, 2003 | 8.428 | 8.502 | 8.250 | 8.283 | 1,481,000 | -0.11(-1.34%) |
Nov 25, 2003 | 8.357 | 8.412 | 8.312 | 8.395 | 3,079,400 | +0.04(+0.45%) |
Nov 24, 2003 | 8.050 | 8.375 | 8.027 | 8.357 | 2,849,000 | +0.36(+4.47%) |
Nov 21, 2003 | 7.950 | 8.057 | 7.912 | 8.000 | 1,066,400 | +0.12(+1.49%) |
Nov 20, 2003 | 7.902 | 7.968 | 7.827 | 7.883 | 1,959,600 | -0.02(-0.22%) |
Nov 19, 2003 | 7.938 | 8.025 | 7.688 | 7.900 | 3,911,600 | +0.01(+0.10%) |
Nov 18, 2003 | 8.250 | 8.250 | 7.860 | 7.893 | 3,889,400 | -0.36(-4.30%) |
Nov 17, 2003 | 8.190 | 8.248 | 8.175 | 8.248 | 2,323,800 | -0.06(-0.78%) |
Nov 14, 2003 | 8.500 | 8.505 | 8.265 | 8.312 | 1,512,400 | -0.20(-2.29%) |
Nov 13, 2003 | 8.273 | 8.575 | 8.250 | 8.508 | 3,145,200 | +0.23(+2.84%) |
Nov 12, 2003 | 8.113 | 8.275 | 8.043 | 8.273 | 1,678,400 | +0.24(+3.02%) |
Nov 11, 2003 | 7.987 | 8.025 | 7.938 | 8.030 | 1,531,000 | +0.09(+1.13%) |
Nov 10, 2003 | 8.162 | 8.205 | 7.840 | 7.940 | 3,033,600 | -0.24(-2.87%) |
Nov 07, 2003 | 8.175 | 8.175 | 8.095 | 8.175 | 1,210,400 | +0.15(+1.84%) |
Nov 06, 2003 | 8.000 | 8.037 | 7.875 | 8.027 | 1,066,000 | +0.03(+0.34%) |
Nov 05, 2003 | 7.992 | 8.027 | 7.933 | 8.000 | 1,416,600 | +0.01(+0.16%) |
Nov 04, 2003 | 7.992 | 8.027 | 7.980 | 7.987 | 1,585,648 | -0.01(-0.13%) |