Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.850 | 9.950 | 9.850 | 9.850 | 31,151 | -0.25(-2.48%) |
Nov 29, 2004 | 10.10 | 10.20 | 10.05 | 10.10 | 14,436 | +0.05(+0.50%) |
Nov 26, 2004 | 10.05 | 10.25 | 10.05 | 10.05 | 10,450 | -0.20(-1.95%) |
Nov 24, 2004 | 10.25 | 10.25 | 9.980 | 10.25 | 31,003 | +0.00(+0.00%) |
Nov 23, 2004 | 10.25 | 10.25 | 9.980 | 10.25 | 31,003 | +0.35(+3.54%) |
Nov 22, 2004 | 9.900 | 10.10 | 9.900 | 9.900 | 56,640 | +0.00(+0.00%) |
Nov 19, 2004 | 9.900 | 10.10 | 9.900 | 9.900 | 56,640 | +0.00(+0.00%) |
Nov 18, 2004 | 9.900 | 10.00 | 9.900 | 9.900 | 50,751 | +0.00(+0.00%) |
Nov 17, 2004 | 9.900 | 10.00 | 9.900 | 9.900 | 50,751 | -0.07(-0.70%) |
Nov 16, 2004 | 9.970 | 9.970 | 9.900 | 9.970 | 34,248 | +0.00(+0.00%) |
Nov 15, 2004 | 9.970 | 9.970 | 9.900 | 9.970 | 34,248 | +0.07(+0.71%) |
Nov 12, 2004 | 9.900 | 10.00 | 9.800 | 9.900 | 30,394 | +0.15(+1.54%) |
Nov 11, 2004 | 9.750 | 9.800 | 9.700 | 9.750 | 32,745 | +0.00(+0.00%) |
Nov 10, 2004 | 9.750 | 9.800 | 9.700 | 9.750 | 32,745 | +0.15(+1.56%) |
Nov 09, 2004 | 9.600 | 9.700 | 9.550 | 9.600 | 10,327 | +0.15(+1.59%) |
Nov 08, 2004 | 9.450 | 9.500 | 9.450 | 9.450 | 31,719 | +0.00(+0.00%) |
Nov 05, 2004 | 9.450 | 9.500 | 9.450 | 9.450 | 31,719 | +0.10(+1.07%) |
Nov 04, 2004 | 9.350 | 9.400 | 9.350 | 9.350 | 20,306 | +0.00(+0.00%) |
Nov 03, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 25,016 | +0.10(+1.08%) |
Nov 02, 2004 | 9.250 | 9.300 | 9.200 | 9.250 | 54,271 | +0.00(+0.00%) |
Nov 01, 2004 | 9.250 | 9.300 | 9.200 | 9.250 | 54,271 | +0.00(+0.00%) |
Oct 29, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 74,149 | +0.00(+0.00%) |
Oct 28, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 74,149 | +0.30(+3.35%) |
Oct 27, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 27,787 | +0.00(+0.00%) |
Oct 26, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 31,582 | +0.00(+0.00%) |
Oct 25, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 31,582 | -0.15(-1.65%) |
Oct 22, 2004 | 9.100 | 9.250 | 9.100 | 9.100 | 25,963 | -0.10(-1.09%) |
Oct 21, 2004 | 9.200 | 9.300 | 9.150 | 9.200 | 187,339 | +0.00(+0.00%) |
Oct 20, 2004 | 9.200 | 9.300 | 9.150 | 9.200 | 187,339 | -0.05(-0.54%) |
Oct 19, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 66,449 | +0.00(+0.00%) |
Oct 18, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 66,449 | -0.10(-1.07%) |
Oct 15, 2004 | 9.350 | 9.550 | 9.350 | 9.350 | 19,221 | +0.00(+0.00%) |
Oct 14, 2004 | 9.350 | 9.550 | 9.350 | 9.350 | 19,221 | -0.30(-3.11%) |
Oct 13, 2004 | 9.650 | 9.700 | 9.600 | 9.650 | 42,709 | +0.00(+0.00%) |
Oct 12, 2004 | 9.650 | 9.700 | 9.600 | 9.650 | 42,709 | +0.15(+1.58%) |
Oct 11, 2004 | 9.500 | 9.600 | 9.450 | 9.500 | 155,450 | +0.00(+0.00%) |
Oct 08, 2004 | 9.500 | 9.600 | 9.450 | 9.500 | 155,450 | -0.05(-0.52%) |
Oct 07, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 14,582 | +0.00(+0.00%) |
Oct 06, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 14,582 | +0.05(+0.53%) |
Oct 05, 2004 | 9.500 | 9.650 | 9.450 | 9.500 | 20,752 | -0.05(-0.52%) |
Oct 04, 2004 | 9.550 | 9.600 | 9.400 | 9.550 | 70,704 | +0.00(+0.00%) |
Oct 01, 2004 | 9.550 | 9.600 | 9.400 | 9.550 | 70,704 | +0.30(+3.24%) |
Sep 30, 2004 | 9.250 | 9.250 | 9.100 | 9.250 | 21,612 | +0.00(+0.00%) |
Sep 29, 2004 | 9.250 | 9.250 | 9.200 | 9.250 | 27,976 | +0.00(+0.00%) |
Sep 28, 2004 | 9.250 | 9.250 | 9.200 | 9.250 | 27,976 | +0.00(+0.00%) |
Sep 27, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 10,711 | -0.40(-4.15%) |
Sep 24, 2004 | 9.650 | 10.00 | 9.650 | 9.650 | 24,913 | +0.00(+0.00%) |
Sep 23, 2004 | 9.650 | 10.00 | 9.650 | 9.650 | 24,913 | -0.05(-0.52%) |
Sep 22, 2004 | 9.700 | 9.850 | 9.650 | 9.700 | 28,185 | +0.05(+0.52%) |
Sep 21, 2004 | 9.650 | 9.750 | 9.650 | 9.650 | 45,493 | +0.00(+0.00%) |
Sep 20, 2004 | 9.650 | 9.750 | 9.650 | 9.650 | 45,493 | -0.15(-1.53%) |
Sep 17, 2004 | 9.800 | 9.850 | 9.700 | 9.800 | 14,569 | +0.25(+2.62%) |
Sep 16, 2004 | 9.550 | 9.600 | 9.500 | 9.550 | 63,332 | +0.00(+0.00%) |
Sep 15, 2004 | 9.550 | 9.600 | 9.500 | 9.550 | 63,332 | +0.00(+0.00%) |
Sep 14, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 93,604 | +0.00(+0.00%) |
Sep 13, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 93,604 | +0.10(+1.06%) |
Sep 10, 2004 | 9.450 | 9.650 | 9.400 | 9.450 | 28,874 | +0.00(+0.00%) |
Sep 09, 2004 | 9.450 | 9.650 | 9.400 | 9.450 | 28,874 | -0.05(-0.53%) |
Sep 08, 2004 | 9.500 | 9.650 | 9.500 | 9.500 | 23,552 | +0.20(+2.15%) |
Sep 07, 2004 | 9.300 | 9.550 | 9.300 | 9.300 | 15,315 | +0.00(+0.00%) |
Sep 03, 2004 | 9.300 | 9.550 | 9.300 | 9.300 | 15,315 | -0.05(-0.53%) |
Sep 02, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 19,875 | +0.00(+0.00%) |
Sep 01, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 19,875 | +0.10(+1.08%) |
Aug 31, 2004 | 9.250 | 9.300 | 9.250 | 9.250 | 78,060 | +0.00(+0.00%) |
Aug 30, 2004 | 9.250 | 9.300 | 9.250 | 9.250 | 78,060 | -0.05(-0.54%) |
Aug 27, 2004 | 9.300 | 9.350 | 9.200 | 9.300 | 56,453 | -0.09(-0.96%) |
Aug 26, 2004 | 9.390 | 9.450 | 9.250 | 9.390 | 12,445 | +0.34(+3.76%) |
Aug 25, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 19,380 | +0.00(+0.00%) |
Aug 24, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 19,380 | +0.10(+1.12%) |
Aug 23, 2004 | 8.950 | 8.950 | 8.700 | 8.950 | 77,739 | +0.00(+0.00%) |
Aug 20, 2004 | 8.950 | 8.950 | 8.700 | 8.950 | 77,739 | +0.15(+1.70%) |
Aug 19, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 10,000 | +0.20(+2.33%) |
Aug 18, 2004 | 8.600 | 8.700 | 8.600 | 8.600 | 8,317 | +0.00(+0.00%) |
Aug 17, 2004 | 8.600 | 8.700 | 8.600 | 8.600 | 8,317 | -0.20(-2.27%) |
Aug 16, 2004 | 8.800 | 8.900 | 8.750 | 8.800 | 12,290 | +0.00(+0.00%) |
Aug 13, 2004 | 8.800 | 8.900 | 8.750 | 8.800 | 12,290 | +0.15(+1.73%) |
Aug 12, 2004 | 8.650 | 8.700 | 8.600 | 8.650 | 11,829 | -0.05(-0.57%) |
Aug 11, 2004 | 8.700 | 8.750 | 8.550 | 8.700 | 42,669 | +0.00(+0.00%) |
Aug 10, 2004 | 8.700 | 8.750 | 8.550 | 8.700 | 42,669 | +0.20(+2.35%) |
Aug 09, 2004 | 8.500 | 8.750 | 8.500 | 8.500 | 23,955 | +0.00(+0.00%) |
Aug 06, 2004 | 8.500 | 8.750 | 8.500 | 8.500 | 23,955 | +0.05(+0.59%) |
Aug 05, 2004 | 8.450 | 8.700 | 8.450 | 8.450 | 6,143 | +0.00(+0.00%) |
Aug 04, 2004 | 8.450 | 8.450 | 8.300 | 8.450 | 5,291 | +0.00(+0.00%) |
Aug 03, 2004 | 8.450 | 8.450 | 8.250 | 8.450 | 934 | -0.10(-1.17%) |
Aug 02, 2004 | 8.550 | 8.550 | 8.350 | 8.550 | 15,650 | +0.00(+0.00%) |
Jul 30, 2004 | 8.550 | 8.550 | 8.350 | 8.550 | 15,650 | -0.05(-0.58%) |
Jul 29, 2004 | 8.600 | 8.650 | 8.450 | 8.600 | 14,998 | +0.00(+0.00%) |
Jul 28, 2004 | 8.600 | 8.650 | 8.450 | 8.600 | 14,998 | +0.00(+0.00%) |
Jul 27, 2004 | 8.600 | 8.650 | 8.500 | 8.600 | 12,711 | +0.10(+1.18%) |
Jul 26, 2004 | 8.500 | 8.550 | 8.450 | 8.500 | 34,851 | +0.00(+0.00%) |
Jul 23, 2004 | 8.500 | 8.550 | 8.450 | 8.500 | 34,851 | +0.20(+2.41%) |
Jul 22, 2004 | 8.300 | 8.500 | 8.300 | 8.300 | 62,271 | +0.10(+1.22%) |
Jul 21, 2004 | 8.200 | 8.250 | 8.050 | 8.200 | 64,502 | +0.10(+1.23%) |
Jul 20, 2004 | 8.100 | 8.200 | 8.100 | 8.100 | 959 | -0.10(-1.22%) |
Jul 19, 2004 | 8.200 | 8.250 | 8.050 | 8.200 | 2,709 | +0.10(+1.23%) |
Jul 16, 2004 | 8.100 | 8.100 | 8.000 | 8.100 | 1,637 | +0.10(+1.25%) |
Jul 15, 2004 | 8.000 | 8.100 | 7.950 | 8.000 | 2,263 | -0.30(-3.61%) |
Jul 14, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 1,347 | +0.05(+0.61%) |
Jul 13, 2004 | 8.250 | 8.400 | 8.150 | 8.250 | 37,335 | +0.00(+0.00%) |
Jul 12, 2004 | 8.250 | 8.350 | 8.200 | 8.250 | 5,225 | +0.05(+0.61%) |
Jul 09, 2004 | 8.200 | 8.250 | 8.200 | 8.200 | 3,630 | -0.30(-3.53%) |
Jul 08, 2004 | 8.500 | 8.500 | 8.300 | 8.500 | 17,661 | +0.30(+3.66%) |
Jul 07, 2004 | 8.200 | 8.350 | 8.150 | 8.200 | 2,238 | +0.15(+1.86%) |
Jul 06, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 2,550 | -0.05(-0.62%) |
Jul 02, 2004 | 8.100 | 8.300 | 8.100 | 8.100 | 2,215 | -0.10(-1.22%) |
Jul 01, 2004 | 8.200 | 8.300 | 8.100 | 8.200 | 17,783 | +0.00(+0.00%) |
Jun 30, 2004 | 8.150 | 8.300 | 8.100 | 8.200 | 17,783 | +0.10(+1.23%) |
Jun 29, 2004 | 8.100 | 8.200 | 8.100 | 8.100 | 5,231 | +0.00(+0.00%) |
Jun 28, 2004 | 8.000 | 8.200 | 8.100 | 8.100 | 5,231 | +0.10(+1.25%) |
Jun 25, 2004 | 8.050 | 8.000 | 8.000 | 8.000 | 981 | +0.19(+2.43%) |
Jun 24, 2004 | 7.810 | 7.900 | 7.650 | 7.810 | 36,971 | +0.06(+0.77%) |
Jun 23, 2004 | 7.750 | 7.900 | 7.750 | 7.750 | 2,765 | +0.00(+0.00%) |
Jun 22, 2004 | 7.750 | 7.900 | 7.750 | 7.750 | 1,815 | -0.25(-3.12%) |
Jun 21, 2004 | 8.000 | 8.000 | 7.800 | 8.000 | 3,230 | -0.05(-0.62%) |
Jun 18, 2004 | 8.050 | 8.200 | 8.050 | 8.050 | 2,135 | -0.25(-3.01%) |
Jun 17, 2004 | 8.300 | 8.300 | 8.050 | 8.300 | 3,169 | +0.20(+2.47%) |
Jun 16, 2004 | 8.100 | 8.250 | 8.100 | 8.100 | 8,978 | -0.10(-1.22%) |
Jun 15, 2004 | 8.200 | 8.250 | 8.050 | 8.200 | 7,056 | -0.10(-1.20%) |
Jun 14, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 8.300 | 8.550 | 8.300 | 8.300 | 1,062 | +0.00(+0.00%) |
Jun 09, 2004 | 8.300 | 8.550 | 8.300 | 8.300 | 2,571 | -0.10(-1.19%) |
Jun 08, 2004 | 8.400 | 8.650 | 8.400 | 8.400 | 886 | +0.35(+4.35%) |
Jun 07, 2004 | 8.050 | 8.300 | 8.050 | 8.050 | 2,317 | +0.10(+1.26%) |
Jun 04, 2004 | 7.950 | 8.050 | 7.950 | 7.950 | 12,485 | -0.30(-3.64%) |
Jun 03, 2004 | 8.250 | 8.300 | 8.220 | 8.250 | 25,771 | -0.20(-2.37%) |
Jun 02, 2004 | 8.450 | 8.450 | 8.350 | 8.450 | 6,205 | +0.05(+0.60%) |
Jun 01, 2004 | 8.400 | 8.650 | 8.400 | 8.400 | 94,440 | -0.35(-4.00%) |
May 28, 2004 | 8.750 | 8.750 | 8.550 | 8.750 | 631,766 | +0.50(+6.06%) |
May 27, 2004 | 8.250 | 8.300 | 8.200 | 8.250 | 120,443 | +0.10(+1.23%) |
May 26, 2004 | 8.150 | 8.150 | 8.050 | 8.150 | 3,028 | +0.10(+1.24%) |
May 25, 2004 | 8.050 | 8.050 | 7.900 | 8.050 | 6,531 | +0.00(+0.00%) |
May 24, 2004 | 8.050 | 8.050 | 7.900 | 8.050 | 6,531 | +0.00(+0.00%) |
May 21, 2004 | 8.050 | 8.050 | 7.900 | 8.050 | 6,531 | +0.60(+8.05%) |
May 20, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 255 | -0.10(-1.32%) |
May 19, 2004 | 7.550 | 7.550 | 7.350 | 7.550 | 11,371 | +0.00(+0.00%) |
May 18, 2004 | 7.350 | 7.550 | 7.350 | 7.550 | 11,371 | +0.20(+2.72%) |
May 17, 2004 | 7.800 | 7.500 | 7.300 | 7.350 | 3,497 | -0.45(-5.77%) |
May 14, 2004 | 7.950 | 7.900 | 7.700 | 7.800 | 6,075 | -0.05(-0.64%) |
May 13, 2004 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.100 | 8.100 | 7.850 | 7.850 | 3,454 | -0.25(-3.09%) |
May 11, 2004 | 7.950 | 8.100 | 7.900 | 8.100 | 4,527 | +0.15(+1.89%) |
May 10, 2004 | 8.200 | 8.050 | 7.850 | 7.950 | 2,997 | -0.25(-3.05%) |
May 07, 2004 | 8.300 | 8.450 | 8.200 | 8.200 | 1,985 | -0.10(-1.20%) |
May 06, 2004 | 8.500 | 8.500 | 8.300 | 8.300 | 1,197 | -0.20(-2.35%) |
May 05, 2004 | 8.600 | 8.750 | 8.400 | 8.500 | 15,030 | -0.10(-1.16%) |
May 04, 2004 | 8.500 | 8.750 | 8.550 | 8.600 | 4,954 | +0.10(+1.18%) |
May 03, 2004 | 8.700 | 8.700 | 8.500 | 8.500 | 990 | -0.20(-2.30%) |
Apr 30, 2004 | 8.550 | 8.700 | 8.500 | 8.700 | 1,416 | +0.05(+0.58%) |
Apr 29, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 8.900 | 8.800 | 8.650 | 8.650 | 2,953 | -0.25(-2.81%) |
Apr 27, 2004 | 8.800 | 8.950 | 8.700 | 8.900 | 3,868 | +0.10(+1.14%) |
Apr 26, 2004 | 9.100 | 8.800 | 8.700 | 8.800 | 2,475 | -0.30(-3.30%) |
Apr 23, 2004 | 8.850 | 9.100 | 9.100 | 9.100 | 12,380 | +0.25(+2.82%) |
Apr 22, 2004 | 8.950 | 8.850 | 8.850 | 8.850 | 1,677 | -0.10(-1.12%) |
Apr 21, 2004 | 9.000 | 8.950 | 8.750 | 8.950 | 6,365 | -0.05(-0.56%) |
Apr 20, 2004 | 9.250 | 9.200 | 9.000 | 9.000 | 4,985 | -0.25(-2.70%) |
Apr 19, 2004 | 9.050 | 9.250 | 9.050 | 9.250 | 6,903 | +0.20(+2.21%) |
Apr 16, 2004 | 9.100 | 9.250 | 9.050 | 9.050 | 2,838 | -0.05(-0.55%) |
Apr 15, 2004 | 9.400 | 9.300 | 9.100 | 9.100 | 822 | -0.30(-3.19%) |
Apr 14, 2004 | 9.700 | 9.600 | 9.350 | 9.400 | 3,404 | -0.30(-3.09%) |
Apr 13, 2004 | 9.800 | 9.900 | 9.700 | 9.700 | 2,970 | -0.10(-1.02%) |
Apr 12, 2004 | 9.600 | 9.800 | 9.600 | 9.800 | 26,790 | +0.20(+2.08%) |
Apr 08, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 19,670 | +0.00(+0.00%) |
Apr 07, 2004 | 9.600 | 9.700 | 9.450 | 9.600 | 9,643 | -0.20(-2.04%) |
Apr 06, 2004 | 9.650 | 9.850 | 9.600 | 9.800 | 92,107 | +0.15(+1.55%) |
Apr 05, 2004 | 9.650 | 9.650 | 9.500 | 9.650 | 16,765 | -0.05(-0.52%) |
Apr 02, 2004 | 9.340 | 9.700 | 9.400 | 9.700 | 119,879 | +0.36(+3.85%) |
Apr 01, 2004 | 9.050 | 9.350 | 9.100 | 9.340 | 52,230 | +0.29(+3.20%) |
Mar 31, 2004 | 9.100 | 9.250 | 9.020 | 9.050 | 21,280 | -0.05(-0.55%) |
Mar 30, 2004 | 9.100 | 9.300 | 9.050 | 9.100 | 3,801 | +0.00(+0.00%) |
Mar 29, 2004 | 9.100 | 9.100 | 8.800 | 9.100 | 4,657 | +0.00(+0.00%) |
Mar 26, 2004 | 8.900 | 9.100 | 8.950 | 9.100 | 7,425 | +0.20(+2.25%) |
Mar 25, 2004 | 9.150 | 9.100 | 8.850 | 8.900 | 2,263 | -0.25(-2.73%) |
Mar 24, 2004 | 9.100 | 9.150 | 8.900 | 9.150 | 1,495 | +0.05(+0.55%) |
Mar 23, 2004 | 8.900 | 9.100 | 9.050 | 9.100 | 5,416 | +0.20(+2.25%) |
Mar 22, 2004 | 9.200 | 9.000 | 8.700 | 8.900 | 4,200 | -0.30(-3.26%) |
Mar 19, 2004 | 9.200 | 9.200 | 9.000 | 9.200 | 981 | +0.00(+0.00%) |
Mar 18, 2004 | 9.350 | 9.200 | 9.200 | 9.200 | 4,101 | -0.15(-1.60%) |
Mar 17, 2004 | 9.050 | 9.350 | 9.100 | 9.350 | 3,571 | +0.30(+3.31%) |
Mar 16, 2004 | 8.900 | 9.250 | 9.050 | 9.050 | 3,669 | +0.15(+1.69%) |
Mar 15, 2004 | 9.000 | 9.050 | 8.900 | 8.900 | 13,790 | -0.40(-4.30%) |
Mar 12, 2004 | 9.300 | 9.450 | 9.300 | 9.300 | 16,471 | +0.00(+0.00%) |
Mar 11, 2004 | 9.550 | 9.450 | 9.300 | 9.300 | 16,471 | -0.25(-2.62%) |
Mar 10, 2004 | 9.700 | 9.650 | 9.400 | 9.550 | 39,364 | -0.15(-1.55%) |
Mar 09, 2004 | 9.900 | 9.700 | 9.600 | 9.700 | 9,508 | -0.20(-2.02%) |
Mar 08, 2004 | 9.750 | 9.900 | 9.900 | 9.900 | 2,546 | +0.20(+2.06%) |
Mar 05, 2004 | 9.700 | 9.700 | 9.700 | 9.700 | 1,414 | +0.00(+0.00%) |
Mar 04, 2004 | 9.650 | 9.700 | 9.700 | 9.700 | 1,414 | +0.05(+0.52%) |
Mar 03, 2004 | 9.750 | 9.650 | 9.400 | 9.650 | 24,345 | -0.10(-1.03%) |
Mar 02, 2004 | 10.00 | 9.750 | 9.500 | 9.750 | 1,965 | -0.25(-2.50%) |
Mar 01, 2004 | 9.950 | 10.00 | 9.750 | 10.00 | 108,250 | +0.45(+4.71%) |
Feb 27, 2004 | 9.550 | 9.550 | 9.350 | 9.550 | 433,056 | +0.00(+0.00%) |
Feb 26, 2004 | 9.600 | 9.550 | 9.350 | 9.550 | 433,056 | -0.05(-0.52%) |
Feb 25, 2004 | 9.550 | 9.600 | 9.400 | 9.600 | 48,075 | +0.05(+0.52%) |
Feb 24, 2004 | 9.560 | 9.550 | 9.400 | 9.550 | 6,172 | -0.01(-0.10%) |
Feb 23, 2004 | 9.560 | 9.650 | 9.500 | 9.560 | 65,476 | -0.59(-5.81%) |
Feb 20, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.00 | 10.15 | 9.850 | 10.15 | 5,425 | +0.00(+0.00%) |
Feb 18, 2004 | 10.15 | 10.15 | 9.900 | 10.15 | 3,801 | +0.00(+0.00%) |
Feb 17, 2004 | 10.00 | 10.15 | 9.900 | 10.15 | 3,801 | +0.15(+1.50%) |
Feb 13, 2004 | 9.800 | 10.10 | 10.00 | 10.00 | 5,658 | +0.20(+2.04%) |
Feb 12, 2004 | 10.00 | 9.950 | 9.800 | 9.800 | 2,284 | -0.20(-2.00%) |
Feb 11, 2004 | 10.15 | 10.00 | 10.00 | 10.00 | 5,649 | -0.15(-1.48%) |
Feb 10, 2004 | 10.20 | 10.15 | 10.00 | 10.15 | 2,767 | -0.05(-0.49%) |
Feb 09, 2004 | 10.00 | 10.20 | 10.20 | 10.20 | 9,703 | +0.20(+2.00%) |
Feb 06, 2004 | 9.400 | 10.00 | 9.950 | 10.00 | 9,838 | +0.60(+6.38%) |
Feb 05, 2004 | 9.750 | 9.650 | 9.400 | 9.400 | 3,522 | -0.35(-3.59%) |
Feb 04, 2004 | 9.500 | 9.750 | 9.600 | 9.750 | 2,324 | +0.25(+2.63%) |
Feb 03, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 9.750 | 9.500 | 9.400 | 9.500 | 6,596 | -0.25(-2.56%) |
Jan 30, 2004 | 9.650 | 9.750 | 9.500 | 9.750 | 4,141 | +0.10(+1.04%) |
Jan 29, 2004 | 9.750 | 9.650 | 9.650 | 9.650 | 3,731 | -0.10(-1.03%) |
Jan 28, 2004 | 10.20 | 9.800 | 9.600 | 9.750 | 6,802 | -0.45(-4.41%) |
Jan 27, 2004 | 10.30 | 10.20 | 10.05 | 10.20 | 3,803 | -0.10(-0.97%) |
Jan 26, 2004 | 10.05 | 10.30 | 10.15 | 10.30 | 11,857 | +0.25(+2.49%) |
Jan 23, 2004 | 9.900 | 10.05 | 10.05 | 10.05 | 1,829 | +0.15(+1.52%) |
Jan 22, 2004 | 10.05 | 10.05 | 9.900 | 9.900 | 427 | -0.15(-1.49%) |
Jan 21, 2004 | 9.700 | 10.05 | 9.850 | 10.05 | 7,715 | +0.35(+3.61%) |
Jan 20, 2004 | 9.400 | 9.800 | 9.700 | 9.700 | 5,972 | +0.30(+3.19%) |
Jan 16, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 9.350 | 9.400 | 9.250 | 9.400 | 296,899 | +0.05(+0.53%) |
Jan 14, 2004 | 9.400 | 9.500 | 9.350 | 9.350 | 7,121 | -0.05(-0.53%) |
Jan 13, 2004 | 9.550 | 9.500 | 9.400 | 9.400 | 6,956 | -0.15(-1.57%) |
Jan 12, 2004 | 9.300 | 9.600 | 9.400 | 9.550 | 13,525 | +0.25(+2.69%) |
Jan 09, 2004 | 8.950 | 9.350 | 9.300 | 9.300 | 10,290 | +0.10(+1.09%) |
Jan 08, 2004 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 9.200 | 9.250 | 9.200 | 9.200 | 17,911 | +0.90(+10.84%) |
Dec 31, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 8.200 | 8.300 | 8.100 | 8.300 | 21,128 | +0.10(+1.22%) |
Dec 29, 2003 | 8.200 | 8.250 | 8.050 | 8.200 | 12,197 | +0.00(+0.00%) |
Dec 26, 2003 | 8.200 | 8.300 | 8.200 | 8.200 | 10,117 | +0.00(+0.00%) |
Dec 24, 2003 | 8.200 | 8.200 | 8.000 | 8.200 | 3,119 | +0.15(+1.86%) |
Dec 23, 2003 | 8.250 | 8.200 | 8.000 | 8.050 | 15,824 | -0.20(-2.42%) |
Dec 22, 2003 | 8.150 | 8.300 | 8.050 | 8.250 | 15,707 | +0.10(+1.23%) |
Dec 19, 2003 | 8.100 | 8.300 | 8.050 | 8.150 | 18,283 | -0.10(-1.21%) |
Dec 18, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.15(-1.79%) |
Dec 17, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | -0.05(-0.59%) |
Dec 16, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.05(-0.59%) |
Dec 15, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.10(-1.16%) |
Dec 12, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.35(+4.24%) |
Dec 11, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) |
Dec 10, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.15(+1.83%) |
Dec 09, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 8.350 | 8.350 | 8.350 | 8.200 | 0 | -0.10(-1.20%) |
Dec 04, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.20(-2.35%) |
Dec 03, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) |
Dec 02, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.50(+6.29%) |