Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.810 | 6.950 | 6.700 | 6.830 | 160,600 | -0.11(-1.59%) |
Nov 29, 2004 | 6.810 | 7.100 | 6.700 | 6.940 | 134,500 | +0.08(+1.17%) |
Nov 26, 2004 | 6.990 | 6.990 | 6.840 | 6.860 | 34,200 | -0.08(-1.15%) |
Nov 24, 2004 | 7.000 | 7.120 | 6.930 | 6.940 | 116,900 | -0.19(-2.66%) |
Nov 23, 2004 | 7.200 | 7.370 | 6.940 | 7.130 | 162,900 | +0.03(+0.42%) |
Nov 22, 2004 | 6.910 | 7.250 | 6.900 | 7.100 | 132,000 | +0.13(+1.87%) |
Nov 19, 2004 | 7.060 | 7.190 | 6.800 | 6.970 | 128,000 | -0.13(-1.83%) |
Nov 18, 2004 | 7.200 | 7.230 | 6.950 | 7.100 | 103,800 | +0.14(+2.01%) |
Nov 17, 2004 | 6.950 | 7.210 | 6.810 | 6.960 | 579,800 | +0.01(+0.14%) |
Nov 16, 2004 | 7.000 | 7.000 | 6.767 | 6.950 | 235,200 | +0.00(+0.00%) |
Nov 15, 2004 | 6.590 | 6.950 | 6.590 | 6.950 | 338,800 | +0.20(+2.96%) |
Nov 12, 2004 | 6.690 | 6.790 | 6.540 | 6.750 | 323,300 | +0.06(+0.90%) |
Nov 11, 2004 | 6.500 | 6.710 | 6.160 | 6.690 | 184,200 | +0.28(+4.37%) |
Nov 10, 2004 | 6.450 | 6.560 | 6.220 | 6.410 | 126,300 | +0.02(+0.31%) |
Nov 09, 2004 | 6.010 | 6.450 | 6.010 | 6.390 | 198,800 | +0.37(+6.15%) |
Nov 08, 2004 | 6.050 | 6.150 | 5.810 | 6.020 | 233,300 | -0.10(-1.63%) |
Nov 05, 2004 | 5.800 | 6.200 | 5.800 | 6.120 | 170,600 | +0.16(+2.68%) |
Nov 04, 2004 | 6.000 | 6.000 | 5.820 | 5.960 | 603,300 | +0.03(+0.51%) |
Nov 03, 2004 | 6.120 | 6.180 | 5.900 | 5.930 | 153,800 | -0.11(-1.82%) |
Nov 02, 2004 | 5.960 | 6.110 | 5.960 | 6.040 | 113,100 | -0.02(-0.33%) |
Nov 01, 2004 | 5.940 | 6.120 | 5.940 | 6.060 | 63,700 | +0.00(+0.00%) |
Oct 29, 2004 | 5.990 | 6.250 | 5.960 | 6.060 | 91,900 | +0.00(+0.00%) |
Oct 28, 2004 | 6.150 | 6.300 | 6.000 | 6.060 | 119,900 | -0.14(-2.26%) |
Oct 27, 2004 | 6.160 | 6.200 | 5.980 | 6.200 | 173,000 | -0.01(-0.16%) |
Oct 26, 2004 | 6.100 | 6.220 | 5.990 | 6.210 | 84,500 | +0.01(+0.16%) |
Oct 25, 2004 | 6.080 | 6.200 | 5.940 | 6.200 | 97,400 | +0.01(+0.16%) |
Oct 22, 2004 | 6.240 | 6.490 | 6.170 | 6.190 | 51,900 | -0.21(-3.28%) |
Oct 21, 2004 | 6.260 | 6.460 | 6.180 | 6.400 | 91,300 | +0.16(+2.56%) |
Oct 20, 2004 | 6.140 | 6.420 | 6.140 | 6.240 | 96,700 | +0.05(+0.81%) |
Oct 19, 2004 | 6.410 | 6.460 | 6.000 | 6.190 | 158,500 | -0.19(-2.98%) |
Oct 18, 2004 | 6.380 | 6.450 | 6.150 | 6.380 | 69,900 | +0.02(+0.31%) |
Oct 15, 2004 | 6.140 | 6.390 | 5.630 | 6.360 | 235,100 | +0.28(+4.61%) |
Oct 14, 2004 | 6.010 | 6.130 | 6.010 | 6.080 | 123,300 | +0.01(+0.16%) |
Oct 13, 2004 | 6.620 | 6.620 | 6.060 | 6.070 | 103,000 | -0.35(-5.45%) |
Oct 12, 2004 | 6.430 | 6.520 | 6.260 | 6.420 | 37,500 | +0.00(+0.00%) |
Oct 11, 2004 | 6.460 | 6.590 | 6.220 | 6.420 | 80,000 | +0.13(+2.07%) |
Oct 08, 2004 | 6.560 | 6.560 | 6.250 | 6.290 | 82,600 | -0.14(-2.18%) |
Oct 07, 2004 | 6.830 | 6.850 | 6.400 | 6.430 | 91,300 | -0.32(-4.74%) |
Oct 06, 2004 | 6.610 | 6.830 | 6.610 | 6.750 | 61,000 | -0.04(-0.59%) |
Oct 05, 2004 | 6.890 | 6.920 | 6.670 | 6.790 | 153,600 | -0.09(-1.31%) |
Oct 04, 2004 | 6.830 | 6.950 | 6.740 | 6.880 | 278,700 | +0.08(+1.18%) |
Oct 01, 2004 | 6.690 | 6.880 | 6.410 | 6.800 | 258,500 | +0.23(+3.50%) |
Sep 30, 2004 | 6.690 | 6.690 | 6.400 | 6.570 | 218,600 | -0.07(-1.05%) |
Sep 29, 2004 | 6.740 | 6.800 | 6.600 | 6.640 | 281,300 | +0.01(+0.15%) |
Sep 28, 2004 | 6.530 | 7.080 | 6.320 | 6.630 | 544,200 | +0.15(+2.31%) |
Sep 27, 2004 | 6.860 | 6.950 | 6.410 | 6.480 | 241,700 | -0.40(-5.81%) |
Sep 24, 2004 | 7.050 | 7.120 | 6.760 | 6.880 | 254,700 | -0.15(-2.13%) |
Sep 23, 2004 | 6.700 | 7.129 | 6.630 | 7.030 | 368,700 | +0.43(+6.52%) |
Sep 22, 2004 | 6.740 | 6.770 | 6.290 | 6.600 | 320,500 | -0.13(-1.93%) |
Sep 21, 2004 | 6.600 | 6.750 | 6.600 | 6.730 | 231,500 | +0.11(+1.66%) |
Sep 20, 2004 | 6.660 | 6.720 | 6.600 | 6.620 | 66,300 | +0.00(+0.00%) |
Sep 17, 2004 | 6.740 | 6.840 | 6.590 | 6.620 | 246,500 | -0.13(-1.93%) |
Sep 16, 2004 | 6.730 | 6.750 | 6.640 | 6.750 | 103,100 | +0.06(+0.90%) |
Sep 15, 2004 | 6.510 | 6.700 | 6.430 | 6.690 | 105,200 | +0.10(+1.52%) |
Sep 14, 2004 | 6.260 | 6.610 | 6.260 | 6.590 | 96,300 | +0.24(+3.78%) |
Sep 13, 2004 | 6.420 | 6.500 | 6.220 | 6.350 | 182,300 | +0.05(+0.79%) |
Sep 10, 2004 | 6.400 | 6.473 | 6.230 | 6.300 | 78,500 | +0.03(+0.48%) |
Sep 09, 2004 | 6.290 | 6.400 | 6.070 | 6.270 | 143,900 | +0.07(+1.13%) |
Sep 08, 2004 | 6.180 | 6.300 | 6.050 | 6.200 | 207,900 | +0.12(+1.97%) |
Sep 07, 2004 | 6.500 | 6.600 | 6.010 | 6.080 | 376,800 | -0.63(-9.39%) |
Sep 03, 2004 | 7.000 | 7.020 | 6.670 | 6.710 | 135,600 | +0.06(+0.90%) |
Sep 02, 2004 | 6.530 | 6.750 | 6.280 | 6.650 | 259,300 | +0.32(+5.06%) |
Sep 01, 2004 | 6.390 | 6.900 | 6.240 | 6.330 | 207,700 | -0.04(-0.63%) |
Aug 31, 2004 | 6.490 | 6.500 | 6.280 | 6.370 | 52,600 | -0.03(-0.47%) |
Aug 30, 2004 | 6.710 | 6.710 | 6.250 | 6.400 | 105,400 | -0.31(-4.62%) |
Aug 27, 2004 | 6.610 | 6.780 | 6.610 | 6.710 | 55,100 | +0.00(+0.00%) |
Aug 26, 2004 | 6.890 | 6.890 | 6.590 | 6.710 | 93,800 | -0.14(-2.04%) |
Aug 25, 2004 | 6.790 | 6.880 | 6.770 | 6.850 | 90,400 | +0.02(+0.29%) |
Aug 24, 2004 | 6.950 | 6.950 | 6.780 | 6.830 | 212,400 | +0.03(+0.44%) |
Aug 23, 2004 | 6.710 | 6.890 | 6.650 | 6.800 | 254,500 | +0.06(+0.89%) |
Aug 20, 2004 | 6.920 | 6.920 | 6.600 | 6.740 | 269,800 | +0.02(+0.30%) |
Aug 19, 2004 | 6.950 | 6.960 | 6.510 | 6.720 | 225,400 | +0.00(+0.00%) |
Aug 18, 2004 | 6.680 | 6.860 | 6.480 | 6.720 | 371,803 | +0.19(+2.91%) |
Aug 17, 2004 | 6.300 | 6.740 | 6.170 | 6.530 | 564,200 | +0.65(+11.05%) |
Aug 16, 2004 | 5.700 | 5.970 | 5.650 | 5.880 | 115,700 | +0.19(+3.34%) |
Aug 13, 2004 | 5.660 | 5.770 | 5.620 | 5.690 | 128,500 | +0.15(+2.71%) |
Aug 12, 2004 | 5.400 | 5.680 | 5.400 | 5.540 | 246,300 | -0.01(-0.18%) |
Aug 11, 2004 | 5.470 | 5.800 | 5.150 | 5.550 | 280,800 | +0.20(+3.74%) |
Aug 10, 2004 | 5.190 | 5.550 | 5.180 | 5.350 | 232,700 | +0.05(+0.94%) |
Aug 09, 2004 | 5.440 | 5.480 | 5.190 | 5.300 | 104,400 | -0.20(-3.64%) |
Aug 06, 2004 | 5.670 | 5.670 | 5.450 | 5.500 | 127,000 | -0.03(-0.54%) |
Aug 05, 2004 | 5.680 | 5.770 | 5.500 | 5.530 | 167,100 | +0.03(+0.55%) |
Aug 04, 2004 | 5.550 | 5.710 | 5.500 | 5.500 | 139,800 | -0.15(-2.65%) |
Aug 03, 2004 | 5.930 | 6.300 | 5.560 | 5.650 | 126,300 | -0.36(-5.99%) |
Aug 02, 2004 | 5.990 | 6.200 | 5.810 | 6.010 | 290,100 | +0.03(+0.50%) |
Jul 30, 2004 | 5.150 | 6.000 | 5.020 | 5.980 | 223,400 | +0.84(+16.34%) |
Jul 29, 2004 | 4.910 | 5.210 | 4.900 | 5.140 | 205,100 | +0.17(+3.42%) |
Jul 28, 2004 | 5.300 | 5.380 | 4.850 | 4.970 | 214,100 | -0.28(-5.33%) |
Jul 27, 2004 | 4.880 | 5.550 | 4.880 | 5.250 | 253,700 | +0.29(+5.85%) |
Jul 26, 2004 | 5.060 | 5.090 | 4.880 | 4.960 | 208,500 | -0.02(-0.40%) |
Jul 23, 2004 | 4.750 | 5.050 | 4.750 | 4.980 | 509,500 | +0.13(+2.68%) |
Jul 22, 2004 | 4.670 | 4.880 | 4.330 | 4.850 | 704,100 | +0.09(+1.89%) |
Jul 21, 2004 | 5.220 | 5.340 | 4.750 | 4.760 | 286,100 | -0.50(-9.51%) |
Jul 20, 2004 | 5.240 | 5.260 | 5.020 | 5.260 | 109,400 | +0.10(+1.92%) |
Jul 19, 2004 | 5.700 | 5.700 | 5.020 | 5.161 | 316,000 | -0.44(-7.84%) |
Jul 16, 2004 | 5.760 | 5.910 | 5.560 | 5.600 | 235,800 | -0.12(-2.10%) |
Jul 15, 2004 | 5.850 | 5.980 | 5.690 | 5.720 | 254,700 | +0.00(+0.00%) |
Jul 14, 2004 | 5.710 | 5.880 | 5.650 | 5.720 | 94,700 | -0.09(-1.55%) |
Jul 13, 2004 | 5.840 | 6.090 | 5.650 | 5.810 | 408,400 | +0.05(+0.87%) |
Jul 12, 2004 | 6.010 | 6.040 | 5.600 | 5.760 | 384,900 | -0.24(-4.00%) |
Jul 09, 2004 | 6.190 | 6.330 | 5.830 | 6.000 | 269,600 | -0.20(-3.23%) |
Jul 08, 2004 | 6.440 | 6.560 | 6.150 | 6.200 | 150,300 | -0.32(-4.91%) |
Jul 07, 2004 | 6.840 | 6.850 | 6.490 | 6.520 | 135,500 | -0.31(-4.54%) |
Jul 06, 2004 | 6.910 | 6.970 | 6.700 | 6.830 | 233,400 | -0.07(-1.01%) |
Jul 02, 2004 | 7.170 | 7.170 | 6.900 | 6.900 | 92,100 | -0.20(-2.82%) |
Jul 01, 2004 | 7.160 | 7.210 | 7.000 | 7.100 | 233,700 | +0.07(+1.00%) |
Jun 30, 2004 | 7.040 | 7.130 | 6.900 | 7.030 | 166,400 | +0.08(+1.15%) |
Jun 29, 2004 | 6.820 | 7.100 | 6.780 | 6.950 | 216,300 | +0.01(+0.14%) |
Jun 28, 2004 | 7.090 | 7.100 | 6.930 | 6.940 | 301,100 | -0.13(-1.84%) |
Jun 25, 2004 | 7.080 | 7.175 | 6.910 | 7.070 | 780,400 | -0.01(-0.14%) |
Jun 24, 2004 | 7.250 | 7.250 | 7.000 | 7.080 | 366,500 | -0.14(-1.94%) |
Jun 23, 2004 | 7.070 | 7.220 | 6.960 | 7.220 | 306,100 | +0.22(+3.14%) |
Jun 22, 2004 | 7.000 | 7.100 | 6.940 | 7.000 | 292,900 | -0.09(-1.27%) |
Jun 21, 2004 | 7.290 | 7.310 | 7.090 | 7.090 | 299,300 | -0.06(-0.84%) |
Jun 18, 2004 | 6.970 | 7.280 | 6.860 | 7.150 | 257,700 | +0.05(+0.70%) |
Jun 17, 2004 | 7.230 | 7.250 | 6.990 | 7.100 | 164,500 | +0.08(+1.14%) |
Jun 16, 2004 | 6.870 | 7.100 | 6.820 | 7.020 | 202,400 | +0.05(+0.72%) |
Jun 15, 2004 | 7.020 | 7.090 | 6.920 | 6.970 | 190,300 | +0.17(+2.50%) |
Jun 14, 2004 | 6.940 | 7.090 | 6.780 | 6.800 | 258,600 | -0.06(-0.87%) |
Jun 10, 2004 | 7.050 | 7.050 | 6.500 | 6.860 | 288,200 | +0.05(+0.75%) |
Jun 09, 2004 | 6.990 | 7.019 | 6.790 | 6.809 | 381,200 | -0.07(-1.03%) |
Jun 08, 2004 | 7.460 | 7.480 | 6.880 | 6.880 | 598,200 | -0.42(-5.75%) |
Jun 07, 2004 | 7.750 | 7.750 | 7.230 | 7.300 | 565,600 | +0.11(+1.53%) |
Jun 04, 2004 | 7.050 | 7.240 | 7.000 | 7.190 | 242,500 | +0.21(+3.01%) |
Jun 03, 2004 | 7.220 | 7.220 | 6.850 | 6.980 | 159,800 | -0.21(-2.92%) |
Jun 02, 2004 | 7.010 | 7.200 | 6.999 | 7.190 | 116,000 | +0.20(+2.86%) |
Jun 01, 2004 | 6.870 | 7.040 | 6.830 | 6.990 | 85,400 | +0.09(+1.30%) |
May 28, 2004 | 7.250 | 7.250 | 6.900 | 6.900 | 59,200 | -0.31(-4.30%) |
May 27, 2004 | 7.170 | 7.220 | 7.010 | 7.210 | 112,100 | +0.06(+0.84%) |
May 26, 2004 | 7.000 | 7.150 | 6.820 | 7.150 | 270,300 | +0.15(+2.14%) |
May 25, 2004 | 7.180 | 7.180 | 6.810 | 7.000 | 289,100 | -0.17(-2.37%) |
May 24, 2004 | 7.550 | 7.590 | 7.110 | 7.170 | 241,800 | -0.34(-4.53%) |
May 21, 2004 | 7.300 | 7.550 | 7.114 | 7.510 | 296,300 | +0.28(+3.87%) |
May 20, 2004 | 7.430 | 7.600 | 7.210 | 7.230 | 319,200 | -0.07(-0.96%) |
May 19, 2004 | 7.150 | 7.690 | 7.148 | 7.300 | 339,100 | +0.15(+2.10%) |
May 18, 2004 | 7.310 | 7.450 | 7.090 | 7.150 | 146,900 | -0.11(-1.52%) |
May 17, 2004 | 7.640 | 7.640 | 7.200 | 7.260 | 348,900 | -0.30(-3.97%) |
May 14, 2004 | 7.860 | 8.070 | 7.530 | 7.560 | 101,800 | -0.15(-1.95%) |
May 13, 2004 | 7.930 | 8.200 | 7.710 | 7.710 | 94,400 | -0.19(-2.41%) |
May 12, 2004 | 8.010 | 8.090 | 7.490 | 7.900 | 94,800 | -0.11(-1.37%) |
May 11, 2004 | 7.610 | 8.010 | 7.610 | 8.010 | 88,500 | +0.40(+5.26%) |
May 10, 2004 | 7.780 | 7.900 | 7.340 | 7.610 | 131,600 | -0.12(-1.55%) |
May 07, 2004 | 8.100 | 8.210 | 7.710 | 7.730 | 249,600 | -0.40(-4.92%) |
May 06, 2004 | 8.660 | 8.700 | 8.111 | 8.130 | 164,100 | -0.54(-6.23%) |
May 05, 2004 | 8.445 | 8.810 | 8.410 | 8.670 | 133,200 | +0.27(+3.21%) |
May 04, 2004 | 8.740 | 8.890 | 8.398 | 8.400 | 148,400 | -0.39(-4.44%) |
May 03, 2004 | 8.250 | 8.950 | 8.220 | 8.790 | 209,800 | +0.49(+5.90%) |
Apr 30, 2004 | 8.660 | 8.950 | 8.250 | 8.300 | 281,800 | -0.38(-4.38%) |
Apr 29, 2004 | 9.380 | 9.400 | 8.510 | 8.680 | 153,700 | -0.65(-6.97%) |
Apr 28, 2004 | 9.710 | 9.720 | 9.160 | 9.330 | 365,900 | -0.31(-3.22%) |
Apr 27, 2004 | 9.500 | 9.780 | 8.930 | 9.640 | 835,900 | +0.32(+3.43%) |
Apr 26, 2004 | 8.010 | 9.950 | 8.010 | 9.320 | 830,600 | +1.29(+16.06%) |
Apr 23, 2004 | 8.125 | 8.170 | 7.760 | 8.030 | 56,600 | -0.12(-1.47%) |
Apr 22, 2004 | 7.990 | 8.280 | 7.840 | 8.150 | 108,500 | +0.15(+1.88%) |
Apr 21, 2004 | 7.840 | 8.000 | 7.600 | 8.000 | 98,700 | +0.25(+3.23%) |
Apr 20, 2004 | 7.850 | 8.070 | 7.710 | 7.750 | 117,400 | -0.20(-2.52%) |
Apr 19, 2004 | 7.980 | 8.040 | 7.640 | 7.950 | 192,600 | -0.03(-0.38%) |
Apr 16, 2004 | 8.040 | 8.060 | 7.560 | 7.980 | 189,900 | +0.03(+0.38%) |
Apr 15, 2004 | 8.050 | 8.200 | 7.950 | 7.950 | 80,500 | -0.19(-2.33%) |
Apr 14, 2004 | 8.050 | 8.281 | 7.950 | 8.140 | 113,400 | +0.12(+1.50%) |
Apr 13, 2004 | 8.510 | 8.590 | 7.980 | 8.020 | 205,300 | -0.39(-4.64%) |
Apr 12, 2004 | 8.440 | 8.650 | 8.340 | 8.410 | 97,300 | -0.10(-1.18%) |
Apr 08, 2004 | 8.900 | 8.900 | 8.360 | 8.510 | 129,500 | -0.19(-2.18%) |
Apr 07, 2004 | 8.360 | 9.020 | 8.200 | 8.700 | 254,000 | +0.48(+5.84%) |
Apr 06, 2004 | 8.600 | 8.600 | 8.150 | 8.220 | 143,100 | -0.38(-4.42%) |
Apr 05, 2004 | 8.840 | 8.860 | 8.350 | 8.600 | 149,200 | -0.10(-1.15%) |
Apr 02, 2004 | 8.480 | 8.860 | 8.300 | 8.700 | 403,500 | +0.34(+4.07%) |
Apr 01, 2004 | 8.500 | 8.600 | 8.130 | 8.360 | 278,300 | +0.13(+1.58%) |
Mar 31, 2004 | 8.450 | 8.690 | 8.140 | 8.230 | 625,200 | -0.22(-2.60%) |
Mar 30, 2004 | 8.400 | 8.550 | 8.100 | 8.450 | 280,900 | +0.01(+0.12%) |
Mar 29, 2004 | 8.600 | 8.600 | 8.210 | 8.440 | 164,400 | +0.06(+0.72%) |
Mar 26, 2004 | 8.400 | 8.590 | 8.250 | 8.380 | 147,900 | -0.21(-2.44%) |
Mar 25, 2004 | 8.190 | 8.620 | 8.170 | 8.590 | 290,200 | +0.35(+4.25%) |
Mar 24, 2004 | 8.460 | 8.750 | 8.130 | 8.240 | 271,500 | -0.29(-3.40%) |
Mar 23, 2004 | 8.500 | 8.750 | 8.480 | 8.530 | 170,400 | +0.02(+0.22%) |
Mar 22, 2004 | 8.720 | 8.800 | 8.500 | 8.511 | 201,600 | -0.34(-3.83%) |
Mar 19, 2004 | 9.240 | 9.300 | 8.500 | 8.850 | 186,000 | -0.28(-3.07%) |
Mar 18, 2004 | 9.210 | 9.240 | 8.550 | 9.130 | 250,500 | -0.11(-1.19%) |
Mar 17, 2004 | 8.760 | 9.420 | 8.740 | 9.240 | 190,200 | +0.59(+6.82%) |
Mar 16, 2004 | 9.350 | 9.350 | 8.550 | 8.650 | 245,100 | -0.40(-4.42%) |
Mar 15, 2004 | 9.480 | 9.550 | 9.050 | 9.050 | 218,700 | -0.55(-5.73%) |
Mar 12, 2004 | 9.590 | 9.680 | 9.380 | 9.600 | 172,900 | +0.04(+0.42%) |
Mar 11, 2004 | 9.080 | 9.840 | 9.040 | 9.560 | 273,000 | +0.23(+2.47%) |
Mar 10, 2004 | 9.640 | 9.900 | 9.230 | 9.330 | 227,800 | -0.29(-3.01%) |
Mar 09, 2004 | 10.24 | 10.39 | 9.410 | 9.620 | 398,700 | -0.52(-5.13%) |
Mar 08, 2004 | 10.43 | 10.75 | 9.960 | 10.14 | 441,900 | -0.61(-5.67%) |
Mar 05, 2004 | 10.48 | 10.90 | 10.33 | 10.75 | 262,400 | +0.31(+2.97%) |
Mar 04, 2004 | 10.00 | 10.44 | 9.920 | 10.44 | 183,500 | +0.45(+4.50%) |
Mar 03, 2004 | 10.27 | 10.27 | 9.710 | 9.990 | 193,400 | -0.16(-1.58%) |
Mar 02, 2004 | 10.48 | 10.50 | 10.11 | 10.15 | 221,100 | -0.35(-3.33%) |
Mar 01, 2004 | 10.10 | 10.50 | 9.650 | 10.50 | 344,200 | +0.61(+6.17%) |
Feb 27, 2004 | 9.710 | 10.25 | 9.530 | 9.890 | 978,300 | +0.36(+3.78%) |
Feb 26, 2004 | 9.750 | 9.800 | 9.170 | 9.530 | 542,000 | +0.32(+3.47%) |
Feb 25, 2004 | 9.240 | 9.270 | 9.050 | 9.210 | 182,800 | -0.04(-0.43%) |
Feb 24, 2004 | 9.150 | 9.360 | 9.050 | 9.250 | 151,300 | +0.19(+2.10%) |
Feb 23, 2004 | 9.090 | 9.240 | 9.050 | 9.060 | 208,700 | +0.06(+0.67%) |
Feb 20, 2004 | 9.000 | 9.190 | 9.000 | 9.000 | 93,400 | -0.02(-0.22%) |
Feb 19, 2004 | 9.160 | 9.390 | 9.010 | 9.020 | 179,700 | -0.09(-0.99%) |
Feb 18, 2004 | 9.220 | 9.530 | 9.050 | 9.110 | 171,500 | -0.07(-0.76%) |
Feb 17, 2004 | 9.460 | 9.460 | 9.100 | 9.180 | 187,500 | -0.17(-1.82%) |
Feb 13, 2004 | 9.580 | 9.806 | 9.310 | 9.350 | 197,000 | -0.46(-4.69%) |
Feb 12, 2004 | 9.630 | 9.890 | 9.250 | 9.810 | 321,100 | +0.14(+1.45%) |
Feb 11, 2004 | 9.040 | 9.680 | 8.800 | 9.670 | 400,100 | +0.78(+8.77%) |
Feb 10, 2004 | 8.530 | 8.940 | 8.410 | 8.890 | 340,600 | +0.40(+4.71%) |
Feb 09, 2004 | 8.250 | 8.820 | 8.250 | 8.490 | 383,700 | +0.23(+2.78%) |
Feb 06, 2004 | 8.300 | 8.400 | 8.250 | 8.260 | 836,600 | -0.04(-0.48%) |
Feb 05, 2004 | 8.400 | 8.500 | 8.250 | 8.300 | 3,221,900 | -0.71(-7.88%) |
Feb 04, 2004 | 9.623 | 9.850 | 8.760 | 9.010 | 826,800 | -0.78(-7.97%) |
Feb 03, 2004 | 10.00 | 10.25 | 9.580 | 9.790 | 310,500 | -0.21(-2.10%) |
Feb 02, 2004 | 10.08 | 10.20 | 9.840 | 10.00 | 116,100 | -0.33(-3.19%) |
Jan 30, 2004 | 10.33 | 10.35 | 9.930 | 10.33 | 179,300 | +0.06(+0.58%) |
Jan 29, 2004 | 10.70 | 10.70 | 9.640 | 10.27 | 362,400 | -0.42(-3.93%) |
Jan 28, 2004 | 10.70 | 10.75 | 10.45 | 10.69 | 299,200 | -0.01(-0.09%) |
Jan 27, 2004 | 10.30 | 10.85 | 10.20 | 10.70 | 319,600 | +0.04(+0.38%) |
Jan 26, 2004 | 10.56 | 10.75 | 10.40 | 10.66 | 467,700 | +0.41(+4.00%) |
Jan 23, 2004 | 9.880 | 10.25 | 9.880 | 10.25 | 517,900 | +0.25(+2.50%) |
Jan 22, 2004 | 10.05 | 10.30 | 9.950 | 10.00 | 571,700 | -0.05(-0.50%) |
Jan 21, 2004 | 10.01 | 10.15 | 9.940 | 10.05 | 406,400 | -0.05(-0.50%) |
Jan 20, 2004 | 10.05 | 10.20 | 9.920 | 10.10 | 416,000 | +0.01(+0.10%) |
Jan 16, 2004 | 10.10 | 10.10 | 9.550 | 10.09 | 308,500 | -0.01(-0.10%) |
Jan 15, 2004 | 10.17 | 10.17 | 9.400 | 10.10 | 178,564 | +0.00(+0.00%) |
Jan 14, 2004 | 10.23 | 10.30 | 9.900 | 10.10 | 191,197 | -0.06(-0.59%) |
Jan 13, 2004 | 10.10 | 10.30 | 9.800 | 10.16 | 237,689 | -0.02(-0.20%) |
Jan 12, 2004 | 10.10 | 10.21 | 9.900 | 10.18 | 378,808 | +0.16(+1.60%) |
Jan 09, 2004 | 10.00 | 10.10 | 9.773 | 10.02 | 376,405 | +0.10(+1.01%) |
Jan 08, 2004 | 9.700 | 9.930 | 9.610 | 9.920 | 282,143 | +0.30(+3.12%) |
Jan 07, 2004 | 9.600 | 9.790 | 9.380 | 9.620 | 422,967 | +0.09(+0.94%) |
Jan 06, 2004 | 9.450 | 10.29 | 9.260 | 9.530 | 390,600 | +0.32(+3.47%) |
Jan 05, 2004 | 9.100 | 9.210 | 8.890 | 9.210 | 223,500 | +0.11(+1.21%) |
Jan 02, 2004 | 9.050 | 9.390 | 8.730 | 9.100 | 313,900 | +0.52(+6.06%) |
Dec 31, 2003 | 8.700 | 8.800 | 8.500 | 8.580 | 165,000 | -0.15(-1.72%) |
Dec 30, 2003 | 8.660 | 9.000 | 8.400 | 8.730 | 232,637 | -0.12(-1.36%) |
Dec 29, 2003 | 8.580 | 9.000 | 8.240 | 8.850 | 285,447 | +0.45(+5.37%) |
Dec 26, 2003 | 8.350 | 8.650 | 8.200 | 8.399 | 129,037 | +0.13(+1.56%) |
Dec 24, 2003 | 7.740 | 8.270 | 7.680 | 8.270 | 215,386 | +0.58(+7.54%) |
Dec 23, 2003 | 7.140 | 7.720 | 7.054 | 7.690 | 382,414 | +0.64(+9.08%) |
Dec 22, 2003 | 7.210 | 7.250 | 6.990 | 7.050 | 147,387 | -0.04(-0.56%) |
Dec 19, 2003 | 7.290 | 7.400 | 7.010 | 7.090 | 241,202 | +0.06(+0.85%) |
Dec 18, 2003 | 6.910 | 7.150 | 6.750 | 7.030 | 172,307 | +0.00(+0.00%) |
Dec 17, 2003 | 7.000 | 7.150 | 6.940 | 7.030 | 123,129 | +0.07(+1.01%) |
Dec 16, 2003 | 6.510 | 7.110 | 6.510 | 6.960 | 173,134 | +0.22(+3.26%) |
Dec 15, 2003 | 6.900 | 7.350 | 6.300 | 6.740 | 198,384 | -0.11(-1.61%) |
Dec 12, 2003 | 6.750 | 6.850 | 6.650 | 6.850 | 78,195 | +0.08(+1.18%) |
Dec 11, 2003 | 6.710 | 6.820 | 6.700 | 6.770 | 58,600 | +0.06(+0.89%) |
Dec 10, 2003 | 6.990 | 6.990 | 6.650 | 6.710 | 74,619 | -0.24(-3.45%) |
Dec 09, 2003 | 6.820 | 6.990 | 6.620 | 6.950 | 130,236 | -0.02(-0.29%) |
Dec 08, 2003 | 7.060 | 7.236 | 6.750 | 6.970 | 316,051 | -0.03(-0.43%) |
Dec 05, 2003 | 6.570 | 7.090 | 6.570 | 7.000 | 268,808 | +0.45(+6.87%) |
Dec 04, 2003 | 6.350 | 6.650 | 6.300 | 6.550 | 181,540 | -0.01(-0.15%) |
Dec 03, 2003 | 6.600 | 6.640 | 6.450 | 6.560 | 103,119 | +0.11(+1.71%) |
Dec 02, 2003 | 6.280 | 6.600 | 6.280 | 6.450 | 396,313 | +0.11(+1.74%) |