Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.691 | 10.06 | 9.691 | 10.03 | 121,416 | +0.34(+3.47%) |
Nov 29, 2004 | 9.566 | 9.691 | 9.566 | 9.691 | 7,579 | +0.22(+2.30%) |
Nov 26, 2004 | 9.473 | 9.473 | 9.473 | 9.473 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.506 | 9.506 | 9.473 | 9.473 | 303 | +0.00(+0.00%) |
Nov 23, 2004 | 9.421 | 9.473 | 9.421 | 9.473 | 91,706 | +0.05(+0.56%) |
Nov 22, 2004 | 9.368 | 9.421 | 9.341 | 9.421 | 1,667 | -0.01(-0.07%) |
Nov 19, 2004 | 9.427 | 9.427 | 9.427 | 9.427 | 909 | +0.00(+0.00%) |
Nov 18, 2004 | 9.427 | 9.434 | 9.394 | 9.427 | 4,092 | -0.07(-0.76%) |
Nov 17, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 151 | +0.00(+0.00%) |
Nov 16, 2004 | 9.500 | 9.572 | 9.434 | 9.500 | 19,554 | +0.06(+0.63%) |
Nov 15, 2004 | 9.467 | 9.467 | 9.440 | 9.440 | 757 | -0.08(-0.83%) |
Nov 12, 2004 | 9.599 | 9.599 | 9.500 | 9.520 | 1,061 | -0.13(-1.37%) |
Nov 11, 2004 | 9.770 | 9.770 | 9.652 | 9.652 | 19,554 | -0.18(-1.81%) |
Nov 10, 2004 | 9.500 | 9.882 | 9.500 | 9.830 | 47,899 | +0.38(+4.05%) |
Nov 09, 2004 | 9.493 | 9.506 | 9.447 | 9.447 | 1,818 | -0.05(-0.49%) |
Nov 08, 2004 | 9.493 | 9.599 | 9.493 | 9.493 | 3,183 | +0.03(+0.35%) |
Nov 05, 2004 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 9.394 | 9.460 | 9.361 | 9.460 | 69,575 | +0.10(+1.06%) |
Nov 03, 2004 | 9.421 | 9.467 | 9.361 | 9.361 | 115,505 | -0.01(-0.14%) |
Nov 02, 2004 | 9.322 | 9.374 | 9.322 | 9.374 | 2,273 | +0.05(+0.50%) |
Nov 01, 2004 | 9.236 | 9.328 | 9.236 | 9.328 | 8,640 | -0.17(-1.81%) |
Oct 29, 2004 | 9.368 | 9.619 | 9.236 | 9.500 | 61,693 | +0.03(+0.35%) |
Oct 28, 2004 | 9.302 | 9.480 | 9.302 | 9.467 | 7,730 | +0.19(+2.06%) |
Oct 27, 2004 | 9.335 | 9.467 | 9.196 | 9.276 | 25,617 | +0.01(+0.07%) |
Oct 26, 2004 | 9.566 | 9.566 | 9.223 | 9.269 | 23,040 | -0.30(-3.10%) |
Oct 25, 2004 | 9.625 | 9.625 | 9.559 | 9.566 | 21,676 | +0.03(+0.28%) |
Oct 22, 2004 | 9.566 | 9.566 | 9.539 | 9.539 | 3,486 | +0.01(+0.07%) |
Oct 21, 2004 | 9.619 | 9.619 | 9.533 | 9.533 | 30,013 | -0.08(-0.82%) |
Oct 20, 2004 | 9.704 | 9.724 | 9.612 | 9.612 | 31,983 | -0.07(-0.75%) |
Oct 19, 2004 | 9.711 | 9.751 | 9.632 | 9.685 | 24,404 | -0.01(-0.07%) |
Oct 18, 2004 | 9.665 | 9.803 | 9.566 | 9.691 | 30,619 | -0.01(-0.07%) |
Oct 15, 2004 | 9.665 | 9.757 | 9.665 | 9.698 | 10,459 | -0.02(-0.20%) |
Oct 14, 2004 | 9.698 | 9.718 | 9.698 | 9.718 | 303 | -0.05(-0.47%) |
Oct 13, 2004 | 9.856 | 9.856 | 9.757 | 9.764 | 8,336 | -0.03(-0.27%) |
Oct 12, 2004 | 9.770 | 9.849 | 9.711 | 9.790 | 12,126 | +0.02(+0.20%) |
Oct 11, 2004 | 9.698 | 9.770 | 9.698 | 9.770 | 5,911 | +0.07(+0.68%) |
Oct 08, 2004 | 9.698 | 9.784 | 9.645 | 9.704 | 8,033 | +0.06(+0.62%) |
Oct 07, 2004 | 9.797 | 9.810 | 9.645 | 9.645 | 11,065 | -0.03(-0.34%) |
Oct 06, 2004 | 9.599 | 9.803 | 9.572 | 9.678 | 10,459 | +0.11(+1.17%) |
Oct 05, 2004 | 9.566 | 9.566 | 9.513 | 9.566 | 2,425 | +0.10(+1.05%) |
Oct 04, 2004 | 9.401 | 9.473 | 9.401 | 9.467 | 45,322 | +0.10(+1.06%) |
Oct 01, 2004 | 9.295 | 9.368 | 9.295 | 9.368 | 8,185 | +0.11(+1.14%) |
Sep 30, 2004 | 9.249 | 9.262 | 9.236 | 9.262 | 5,153 | +0.00(+0.00%) |
Sep 29, 2004 | 9.262 | 9.262 | 9.262 | 9.262 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 9.236 | 9.269 | 9.236 | 9.262 | 1,212 | +0.01(+0.14%) |
Sep 27, 2004 | 9.203 | 9.256 | 9.196 | 9.249 | 51,234 | +0.04(+0.43%) |
Sep 24, 2004 | 9.210 | 9.210 | 9.210 | 9.210 | 151 | +0.04(+0.43%) |
Sep 23, 2004 | 9.203 | 9.203 | 9.170 | 9.170 | 1,818 | -0.05(-0.50%) |
Sep 22, 2004 | 9.223 | 9.229 | 9.190 | 9.216 | 38,956 | +0.05(+0.50%) |
Sep 21, 2004 | 9.177 | 9.203 | 9.144 | 9.170 | 22,282 | +0.03(+0.29%) |
Sep 20, 2004 | 9.071 | 9.144 | 9.071 | 9.144 | 14,551 | +0.03(+0.29%) |
Sep 17, 2004 | 9.084 | 9.117 | 9.084 | 9.117 | 2,880 | +0.01(+0.07%) |
Sep 16, 2004 | 9.097 | 9.137 | 9.097 | 9.111 | 1,364 | +0.04(+0.44%) |
Sep 15, 2004 | 9.031 | 9.071 | 9.031 | 9.071 | 303 | +0.04(+0.44%) |
Sep 14, 2004 | 8.939 | 9.031 | 8.932 | 9.031 | 6,214 | +0.09(+1.03%) |
Sep 13, 2004 | 8.939 | 8.939 | 8.939 | 8.939 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 8.926 | 8.939 | 8.926 | 8.939 | 1,364 | +0.01(+0.07%) |
Sep 09, 2004 | 8.906 | 8.932 | 8.906 | 8.932 | 30,316 | +0.03(+0.30%) |
Sep 08, 2004 | 8.946 | 8.946 | 8.906 | 8.906 | 3,486 | -0.04(-0.44%) |
Sep 07, 2004 | 8.860 | 8.946 | 8.860 | 8.946 | 15,764 | +0.09(+0.97%) |
Sep 03, 2004 | 8.913 | 8.913 | 8.847 | 8.860 | 27,133 | -0.09(-0.96%) |
Sep 02, 2004 | 8.998 | 8.998 | 8.899 | 8.946 | 18,189 | -0.05(-0.59%) |
Sep 01, 2004 | 8.906 | 9.038 | 8.893 | 8.998 | 18,341 | +0.09(+1.04%) |
Aug 31, 2004 | 9.045 | 9.071 | 8.873 | 8.906 | 52,598 | -0.13(-1.46%) |
Aug 30, 2004 | 8.906 | 9.084 | 8.906 | 9.038 | 1,970 | +0.10(+1.11%) |
Aug 27, 2004 | 8.965 | 8.965 | 8.880 | 8.939 | 19,402 | -0.03(-0.29%) |
Aug 26, 2004 | 8.939 | 8.998 | 8.919 | 8.965 | 3,486 | +0.03(+0.30%) |
Aug 25, 2004 | 8.873 | 8.939 | 8.873 | 8.939 | 68,969 | +0.07(+0.74%) |
Aug 24, 2004 | 8.893 | 8.893 | 8.873 | 8.873 | 13,187 | -0.01(-0.07%) |
Aug 23, 2004 | 8.807 | 8.965 | 8.807 | 8.880 | 54,114 | +0.11(+1.20%) |
Aug 20, 2004 | 8.622 | 8.781 | 8.622 | 8.774 | 6,669 | +0.15(+1.68%) |
Aug 19, 2004 | 8.563 | 8.669 | 8.563 | 8.629 | 37,895 | +0.11(+1.32%) |
Aug 18, 2004 | 8.477 | 8.517 | 8.471 | 8.517 | 2,728 | -0.01(-0.08%) |
Aug 17, 2004 | 8.365 | 8.523 | 8.359 | 8.523 | 17,280 | +0.21(+2.54%) |
Aug 16, 2004 | 8.220 | 8.312 | 8.220 | 8.312 | 13,793 | +0.03(+0.32%) |
Aug 13, 2004 | 8.365 | 8.378 | 8.279 | 8.286 | 5,911 | -0.03(-0.40%) |
Aug 12, 2004 | 8.378 | 8.378 | 8.319 | 8.319 | 606 | -0.06(-0.71%) |
Aug 11, 2004 | 8.378 | 8.378 | 8.378 | 8.378 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 8.378 | 8.378 | 8.378 | 8.378 | 757 | +0.00(+0.00%) |
Aug 09, 2004 | 8.431 | 8.451 | 8.378 | 8.378 | 107,471 | -0.05(-0.55%) |
Aug 06, 2004 | 8.425 | 8.425 | 8.425 | 8.425 | 303 | -0.03(-0.31%) |
Aug 05, 2004 | 8.405 | 8.457 | 8.405 | 8.451 | 3,637 | +0.11(+1.26%) |
Aug 04, 2004 | 8.378 | 8.378 | 8.345 | 8.345 | 1,061 | -0.03(-0.39%) |
Aug 03, 2004 | 8.352 | 8.378 | 8.352 | 8.378 | 19,099 | +0.03(+0.40%) |
Aug 02, 2004 | 8.378 | 8.378 | 8.345 | 8.345 | 454 | -0.02(-0.24%) |
Jul 30, 2004 | 8.385 | 8.385 | 8.365 | 8.365 | 5,760 | -0.07(-0.78%) |
Jul 29, 2004 | 8.405 | 8.484 | 8.378 | 8.431 | 2,728 | +0.05(+0.63%) |
Jul 28, 2004 | 8.444 | 8.444 | 8.378 | 8.378 | 2,122 | -0.07(-0.78%) |
Jul 27, 2004 | 8.444 | 8.444 | 8.444 | 8.444 | 303 | +0.00(+0.00%) |
Jul 26, 2004 | 8.444 | 8.504 | 8.444 | 8.444 | 2,425 | -0.01(-0.16%) |
Jul 23, 2004 | 8.444 | 8.484 | 8.444 | 8.457 | 18,341 | +0.00(+0.00%) |
Jul 22, 2004 | 8.510 | 8.510 | 8.444 | 8.457 | 26,072 | -0.10(-1.16%) |
Jul 21, 2004 | 8.345 | 8.570 | 8.326 | 8.556 | 11,368 | +0.17(+2.05%) |
Jul 20, 2004 | 8.345 | 8.392 | 8.299 | 8.385 | 2,425 | +0.00(+0.00%) |
Jul 19, 2004 | 8.510 | 8.510 | 8.385 | 8.385 | 3,183 | -0.15(-1.78%) |
Jul 16, 2004 | 8.510 | 8.596 | 8.444 | 8.537 | 12,884 | +0.01(+0.15%) |
Jul 15, 2004 | 8.563 | 8.563 | 8.504 | 8.523 | 8,791 | +0.01(+0.15%) |
Jul 14, 2004 | 8.543 | 8.550 | 8.510 | 8.510 | 3,486 | -0.05(-0.62%) |
Jul 13, 2004 | 8.530 | 8.576 | 8.523 | 8.563 | 52,295 | +0.03(+0.39%) |
Jul 12, 2004 | 8.543 | 8.543 | 8.523 | 8.530 | 82,308 | -0.04(-0.46%) |
Jul 09, 2004 | 8.629 | 8.629 | 8.517 | 8.570 | 109,745 | +0.01(+0.08%) |
Jul 08, 2004 | 8.596 | 8.596 | 8.543 | 8.563 | 6,214 | -0.01(-0.08%) |
Jul 07, 2004 | 8.603 | 8.609 | 8.570 | 8.570 | 49,415 | -0.03(-0.31%) |
Jul 06, 2004 | 8.510 | 8.596 | 8.510 | 8.596 | 199,784 | +0.05(+0.62%) |
Jul 02, 2004 | 8.543 | 8.543 | 8.543 | 8.543 | 151 | -0.02(-0.23%) |
Jul 01, 2004 | 8.576 | 8.576 | 8.530 | 8.563 | 1,061 | -0.01(-0.15%) |
Jun 30, 2004 | 8.537 | 8.576 | 8.523 | 8.576 | 44,868 | +0.03(+0.39%) |
Jun 29, 2004 | 8.510 | 8.543 | 8.510 | 8.543 | 303 | +0.03(+0.39%) |
Jun 28, 2004 | 8.411 | 8.556 | 8.411 | 8.510 | 7,882 | +0.06(+0.70%) |
Jun 25, 2004 | 8.444 | 8.464 | 8.444 | 8.451 | 7,275 | -0.05(-0.54%) |
Jun 24, 2004 | 8.576 | 8.603 | 8.497 | 8.497 | 91,858 | -0.06(-0.69%) |
Jun 23, 2004 | 8.556 | 8.556 | 8.556 | 8.556 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 8.576 | 8.603 | 8.484 | 8.556 | 88,068 | -0.02(-0.23%) |
Jun 21, 2004 | 8.484 | 8.576 | 8.484 | 8.576 | 169,619 | +0.11(+1.25%) |
Jun 18, 2004 | 8.352 | 8.477 | 8.352 | 8.471 | 26,526 | +0.12(+1.42%) |
Jun 17, 2004 | 8.345 | 8.359 | 8.345 | 8.352 | 1,970 | -0.01(-0.16%) |
Jun 16, 2004 | 8.411 | 8.411 | 8.359 | 8.365 | 19,250 | -0.06(-0.70%) |
Jun 15, 2004 | 8.425 | 8.431 | 8.378 | 8.425 | 43,200 | +0.01(+0.08%) |
Jun 14, 2004 | 8.537 | 8.537 | 8.418 | 8.418 | 19,250 | -0.13(-1.47%) |
Jun 10, 2004 | 8.510 | 8.543 | 8.510 | 8.543 | 7,579 | +0.00(+0.00%) |
Jun 09, 2004 | 8.609 | 8.609 | 8.504 | 8.543 | 23,798 | -0.07(-0.77%) |
Jun 08, 2004 | 8.576 | 8.636 | 8.576 | 8.609 | 126,722 | +0.05(+0.54%) |
Jun 07, 2004 | 8.576 | 8.583 | 8.490 | 8.563 | 4,547 | -0.01(-0.15%) |
Jun 04, 2004 | 8.523 | 8.609 | 8.523 | 8.576 | 38,501 | +0.12(+1.40%) |
Jun 03, 2004 | 8.576 | 8.576 | 8.451 | 8.457 | 7,427 | -0.09(-1.00%) |
Jun 02, 2004 | 8.444 | 8.576 | 8.378 | 8.543 | 48,506 | +0.16(+1.97%) |
Jun 01, 2004 | 8.246 | 8.378 | 8.246 | 8.378 | 16,067 | +0.12(+1.44%) |
May 28, 2004 | 8.279 | 8.299 | 8.253 | 8.260 | 18,796 | -0.02(-0.24%) |
May 27, 2004 | 8.213 | 8.312 | 8.081 | 8.279 | 78,367 | +0.11(+1.29%) |
May 26, 2004 | 8.220 | 8.220 | 8.174 | 8.174 | 80,035 | -0.04(-0.48%) |
May 25, 2004 | 8.174 | 8.312 | 8.174 | 8.213 | 40,320 | +0.04(+0.48%) |
May 24, 2004 | 8.180 | 8.213 | 8.174 | 8.174 | 24,859 | -0.03(-0.40%) |
May 21, 2004 | 8.213 | 8.213 | 8.147 | 8.207 | 33,196 | -0.03(-0.32%) |
May 20, 2004 | 8.167 | 8.246 | 8.167 | 8.233 | 22,585 | +0.08(+0.97%) |
May 19, 2004 | 8.273 | 8.273 | 8.154 | 8.154 | 2,273 | -0.16(-1.90%) |
May 18, 2004 | 8.345 | 8.359 | 8.114 | 8.312 | 32,590 | +0.00(+0.00%) |
May 17, 2004 | 8.444 | 8.444 | 8.246 | 8.312 | 29,861 | -0.16(-1.95%) |
May 14, 2004 | 8.477 | 8.477 | 8.477 | 8.477 | 757 | -0.02(-0.23%) |
May 13, 2004 | 8.438 | 8.497 | 8.392 | 8.497 | 60,632 | +0.09(+1.02%) |
May 12, 2004 | 8.570 | 8.570 | 8.398 | 8.411 | 22,282 | -0.16(-1.85%) |
May 11, 2004 | 8.576 | 8.576 | 8.556 | 8.570 | 33,499 | +0.03(+0.39%) |
May 10, 2004 | 8.550 | 8.550 | 8.537 | 8.537 | 32,741 | -0.07(-0.77%) |
May 07, 2004 | 8.629 | 8.629 | 8.596 | 8.603 | 73,668 | -0.03(-0.31%) |
May 06, 2004 | 8.576 | 8.669 | 8.576 | 8.629 | 33,196 | +0.03(+0.38%) |
May 05, 2004 | 8.576 | 8.675 | 8.576 | 8.596 | 15,916 | +0.01(+0.08%) |
May 04, 2004 | 8.530 | 8.662 | 8.530 | 8.589 | 95,193 | +0.09(+1.01%) |
May 03, 2004 | 8.451 | 8.543 | 8.444 | 8.504 | 36,682 | +0.05(+0.62%) |
Apr 30, 2004 | 8.510 | 8.510 | 8.444 | 8.451 | 15,006 | -0.08(-0.93%) |
Apr 29, 2004 | 8.517 | 8.537 | 8.497 | 8.530 | 38,501 | -0.01(-0.08%) |
Apr 28, 2004 | 8.550 | 8.596 | 8.484 | 8.537 | 43,807 | +0.05(+0.62%) |
Apr 27, 2004 | 8.451 | 8.576 | 8.451 | 8.484 | 14,551 | -0.03(-0.39%) |
Apr 26, 2004 | 8.576 | 8.576 | 8.510 | 8.517 | 33,196 | -0.11(-1.30%) |
Apr 23, 2004 | 8.622 | 8.629 | 8.596 | 8.629 | 50,021 | +0.04(+0.46%) |
Apr 22, 2004 | 8.537 | 8.609 | 8.517 | 8.589 | 318,624 | +0.07(+0.77%) |
Apr 21, 2004 | 8.517 | 8.523 | 8.517 | 8.523 | 21,676 | +0.01(+0.08%) |
Apr 20, 2004 | 8.457 | 8.523 | 8.451 | 8.517 | 60,177 | +0.04(+0.47%) |
Apr 19, 2004 | 8.477 | 8.504 | 8.464 | 8.477 | 37,743 | +0.01(+0.16%) |
Apr 16, 2004 | 8.411 | 8.543 | 8.378 | 8.464 | 61,542 | +0.05(+0.63%) |
Apr 15, 2004 | 8.312 | 8.411 | 8.312 | 8.411 | 40,927 | +0.08(+0.95%) |
Apr 14, 2004 | 8.312 | 8.431 | 8.312 | 8.332 | 41,836 | -0.05(-0.55%) |
Apr 13, 2004 | 8.444 | 8.444 | 8.345 | 8.378 | 31,832 | -0.07(-0.78%) |
Apr 12, 2004 | 8.471 | 8.484 | 8.418 | 8.444 | 16,067 | -0.03(-0.39%) |
Apr 08, 2004 | 8.589 | 8.589 | 8.444 | 8.477 | 13,187 | -0.11(-1.31%) |
Apr 07, 2004 | 8.477 | 8.589 | 8.457 | 8.589 | 10,610 | +0.07(+0.85%) |
Apr 06, 2004 | 8.550 | 8.550 | 8.510 | 8.517 | 3,941 | -0.05(-0.54%) |
Apr 05, 2004 | 8.510 | 8.642 | 8.510 | 8.563 | 12,732 | +0.03(+0.31%) |
Apr 02, 2004 | 8.550 | 8.622 | 8.530 | 8.537 | 11,217 | +0.01(+0.15%) |
Apr 01, 2004 | 8.490 | 8.576 | 8.490 | 8.523 | 57,146 | +0.04(+0.47%) |
Mar 31, 2004 | 8.411 | 8.576 | 8.365 | 8.484 | 19,099 | +0.09(+1.02%) |
Mar 30, 2004 | 8.345 | 8.504 | 8.345 | 8.398 | 14,400 | +0.09(+1.11%) |
Mar 29, 2004 | 8.233 | 8.378 | 8.180 | 8.306 | 13,187 | +0.09(+1.12%) |
Mar 26, 2004 | 8.147 | 8.213 | 8.121 | 8.213 | 4,092 | +0.07(+0.81%) |
Mar 25, 2004 | 8.114 | 8.207 | 8.095 | 8.147 | 9,852 | +0.03(+0.41%) |
Mar 24, 2004 | 8.095 | 8.167 | 8.095 | 8.114 | 8,336 | -0.01(-0.16%) |
Mar 23, 2004 | 8.174 | 8.180 | 8.068 | 8.128 | 24,707 | -0.05(-0.65%) |
Mar 22, 2004 | 8.128 | 8.194 | 8.088 | 8.180 | 45,626 | +0.03(+0.32%) |
Mar 19, 2004 | 8.081 | 8.174 | 8.081 | 8.154 | 12,278 | -0.01(-0.08%) |
Mar 18, 2004 | 8.161 | 8.180 | 8.121 | 8.161 | 32,286 | -0.07(-0.80%) |
Mar 17, 2004 | 8.253 | 8.299 | 8.194 | 8.227 | 8,640 | -0.01(-0.16%) |
Mar 16, 2004 | 8.273 | 8.306 | 8.200 | 8.240 | 7,730 | -0.07(-0.79%) |
Mar 15, 2004 | 8.490 | 8.490 | 8.273 | 8.306 | 21,827 | -0.12(-1.41%) |
Mar 12, 2004 | 8.510 | 8.550 | 8.385 | 8.425 | 37,743 | -0.05(-0.62%) |
Mar 11, 2004 | 8.471 | 8.504 | 8.359 | 8.477 | 31,377 | -0.06(-0.70%) |
Mar 10, 2004 | 8.510 | 8.543 | 8.425 | 8.537 | 4,850 | +0.01(+0.15%) |
Mar 09, 2004 | 8.550 | 8.550 | 8.359 | 8.523 | 16,825 | +0.01(+0.08%) |
Mar 08, 2004 | 8.543 | 8.583 | 8.510 | 8.517 | 27,284 | +0.05(+0.62%) |
Mar 05, 2004 | 8.609 | 8.609 | 8.464 | 8.464 | 55,024 | -0.08(-0.93%) |
Mar 04, 2004 | 8.609 | 8.616 | 8.537 | 8.543 | 46,687 | +0.00(+0.00%) |
Mar 03, 2004 | 8.642 | 8.669 | 8.543 | 8.543 | 14,248 | -0.07(-0.77%) |
Mar 02, 2004 | 8.695 | 8.695 | 8.596 | 8.609 | 31,832 | -0.06(-0.68%) |
Mar 01, 2004 | 8.583 | 8.669 | 8.583 | 8.669 | 36,379 | +0.09(+1.08%) |
Feb 27, 2004 | 8.675 | 8.675 | 8.537 | 8.576 | 9,701 | -0.10(-1.14%) |
Feb 26, 2004 | 8.642 | 8.688 | 8.609 | 8.675 | 48,051 | +0.03(+0.38%) |
Feb 25, 2004 | 8.576 | 8.682 | 8.576 | 8.642 | 58,358 | +0.08(+0.92%) |
Feb 24, 2004 | 8.609 | 8.609 | 8.477 | 8.563 | 11,520 | -0.01(-0.15%) |
Feb 23, 2004 | 8.596 | 8.596 | 8.444 | 8.576 | 25,314 | +0.05(+0.54%) |
Feb 20, 2004 | 8.484 | 8.556 | 8.471 | 8.530 | 14,551 | +0.05(+0.54%) |
Feb 19, 2004 | 8.510 | 8.510 | 8.444 | 8.484 | 42,594 | -0.03(-0.31%) |
Feb 18, 2004 | 8.550 | 8.550 | 8.477 | 8.510 | 63,361 | -0.04(-0.46%) |
Feb 17, 2004 | 8.510 | 8.563 | 8.510 | 8.550 | 22,130 | -0.02(-0.23%) |
Feb 13, 2004 | 8.576 | 8.576 | 8.497 | 8.570 | 135,968 | +0.02(+0.23%) |
Feb 12, 2004 | 8.603 | 8.603 | 8.504 | 8.550 | 11,823 | -0.04(-0.46%) |
Feb 11, 2004 | 8.378 | 8.616 | 8.279 | 8.589 | 154,461 | +0.13(+1.48%) |
Feb 10, 2004 | 8.299 | 8.490 | 8.299 | 8.464 | 32,438 | +0.09(+1.02%) |
Feb 09, 2004 | 8.246 | 8.616 | 8.207 | 8.378 | 155,674 | +0.08(+0.95%) |
Feb 06, 2004 | 8.180 | 8.378 | 8.062 | 8.299 | 34,863 | +0.05(+0.64%) |
Feb 05, 2004 | 8.359 | 8.359 | 8.246 | 8.246 | 32,893 | -0.05(-0.56%) |
Feb 04, 2004 | 8.174 | 8.293 | 8.114 | 8.293 | 243,288 | +0.17(+2.11%) |
Feb 03, 2004 | 8.009 | 8.128 | 8.002 | 8.121 | 102,317 | +0.18(+2.24%) |
Feb 02, 2004 | 8.002 | 8.048 | 7.923 | 7.943 | 43,503 | +0.03(+0.33%) |
Jan 30, 2004 | 7.976 | 8.220 | 7.639 | 7.917 | 166,739 | -0.13(-1.56%) |
Jan 29, 2004 | 8.972 | 8.972 | 7.982 | 8.042 | 105,652 | -0.88(-9.90%) |
Jan 28, 2004 | 9.071 | 9.071 | 8.906 | 8.926 | 23,949 | -0.11(-1.24%) |
Jan 27, 2004 | 9.170 | 9.170 | 9.005 | 9.038 | 54,872 | -0.06(-0.65%) |
Jan 26, 2004 | 9.236 | 9.236 | 9.058 | 9.097 | 33,954 | -0.08(-0.86%) |
Jan 23, 2004 | 9.236 | 9.236 | 9.144 | 9.177 | 11,065 | -0.09(-0.93%) |
Jan 22, 2004 | 9.335 | 9.335 | 9.229 | 9.262 | 21,069 | -0.03(-0.28%) |
Jan 21, 2004 | 9.276 | 9.361 | 9.190 | 9.289 | 66,089 | +0.08(+0.86%) |
Jan 20, 2004 | 9.361 | 9.361 | 9.170 | 9.210 | 110,957 | -0.12(-1.27%) |
Jan 16, 2004 | 9.104 | 9.328 | 8.965 | 9.328 | 25,314 | +0.13(+1.43%) |
Jan 15, 2004 | 9.295 | 9.341 | 9.130 | 9.196 | 22,585 | -0.03(-0.36%) |
Jan 14, 2004 | 9.447 | 9.500 | 9.157 | 9.229 | 80,186 | -0.15(-1.62%) |
Jan 13, 2004 | 9.625 | 9.632 | 9.295 | 9.381 | 39,411 | -0.15(-1.59%) |
Jan 12, 2004 | 9.612 | 9.691 | 9.526 | 9.533 | 22,585 | +0.05(+0.56%) |
Jan 09, 2004 | 9.816 | 9.816 | 9.473 | 9.480 | 62,451 | -0.20(-2.11%) |
Jan 08, 2004 | 9.929 | 9.988 | 9.665 | 9.685 | 62,603 | -0.21(-2.13%) |
Jan 07, 2004 | 9.830 | 10.16 | 9.830 | 9.896 | 142,335 | +0.20(+2.04%) |
Jan 06, 2004 | 9.144 | 9.711 | 9.144 | 9.698 | 136,878 | +0.59(+6.44%) |
Jan 05, 2004 | 8.840 | 9.170 | 8.840 | 9.111 | 50,021 | +0.28(+3.14%) |
Jan 02, 2004 | 8.774 | 8.834 | 8.774 | 8.834 | 2,728 | +0.03(+0.30%) |
Dec 31, 2003 | 8.801 | 8.807 | 8.774 | 8.807 | 4,092 | -0.02(-0.22%) |
Dec 30, 2003 | 8.840 | 8.972 | 8.807 | 8.827 | 45,929 | +0.02(+0.22%) |
Dec 29, 2003 | 8.425 | 8.807 | 8.418 | 8.807 | 84,582 | +0.38(+4.54%) |
Dec 26, 2003 | 8.359 | 8.438 | 8.359 | 8.425 | 4,547 | +0.02(+0.24%) |
Dec 24, 2003 | 8.339 | 8.405 | 8.339 | 8.405 | 1,364 | +0.00(+0.00%) |
Dec 23, 2003 | 8.431 | 8.431 | 8.365 | 8.405 | 30,467 | +0.03(+0.31%) |
Dec 22, 2003 | 8.213 | 8.378 | 8.213 | 8.378 | 22,130 | +0.11(+1.28%) |
Dec 19, 2003 | 8.246 | 8.332 | 8.220 | 8.273 | 35,318 | +0.06(+0.72%) |
Dec 18, 2003 | 8.213 | 8.240 | 8.207 | 8.213 | 39,108 | +0.04(+0.48%) |
Dec 17, 2003 | 8.174 | 8.207 | 8.174 | 8.174 | 4,547 | +0.03(+0.32%) |
Dec 16, 2003 | 8.154 | 8.154 | 8.141 | 8.147 | 48,051 | -0.03(-0.32%) |
Dec 15, 2003 | 8.128 | 8.174 | 8.128 | 8.174 | 5,002 | +0.03(+0.32%) |
Dec 12, 2003 | 8.147 | 8.147 | 8.147 | 8.147 | 10,913 | +0.00(+0.00%) |
Dec 11, 2003 | 8.035 | 8.180 | 8.035 | 8.147 | 21,373 | +0.05(+0.65%) |
Dec 10, 2003 | 8.081 | 8.095 | 8.068 | 8.095 | 43,958 | -0.05(-0.65%) |
Dec 09, 2003 | 8.114 | 8.114 | 8.114 | 8.147 | 13,339 | +0.07(+0.90%) |
Dec 08, 2003 | 8.075 | 8.075 | 8.075 | 8.075 | 909 | +0.01(+0.08%) |
Dec 05, 2003 | 8.081 | 8.121 | 8.048 | 8.068 | 28,800 | +0.01(+0.16%) |
Dec 04, 2003 | 8.068 | 8.068 | 8.048 | 8.055 | 30,164 | -0.03(-0.33%) |
Dec 03, 2003 | 8.002 | 8.075 | 7.996 | 8.081 | 31,377 | +0.13(+1.66%) |
Dec 02, 2003 | 7.785 | 7.950 | 7.785 | 7.950 | 38,350 | +0.16(+2.12%) |