Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.630 | 9.925 | 9.630 | 9.920 | 60,200 | +0.29(+3.06%) |
Aug 30, 2004 | 9.380 | 9.670 | 9.380 | 9.625 | 59,400 | +0.23(+2.50%) |
Aug 27, 2004 | 9.475 | 9.475 | 9.230 | 9.390 | 62,800 | -0.06(-0.63%) |
Aug 26, 2004 | 9.275 | 9.475 | 9.275 | 9.450 | 23,400 | +0.21(+2.27%) |
Aug 25, 2004 | 9.325 | 9.360 | 9.200 | 9.240 | 47,400 | -0.04(-0.43%) |
Aug 24, 2004 | 9.550 | 9.565 | 9.030 | 9.280 | 78,800 | -0.26(-2.73%) |
Aug 23, 2004 | 9.610 | 9.610 | 9.265 | 9.540 | 149,200 | -0.07(-0.68%) |
Aug 20, 2004 | 9.555 | 9.740 | 9.400 | 9.605 | 119,000 | +0.11(+1.11%) |
Aug 19, 2004 | 9.510 | 9.730 | 9.475 | 9.500 | 22,800 | +0.04(+0.42%) |
Aug 18, 2004 | 9.415 | 9.605 | 9.300 | 9.460 | 88,200 | +0.06(+0.58%) |
Aug 17, 2004 | 9.575 | 9.575 | 9.340 | 9.405 | 85,400 | -0.17(-1.78%) |
Aug 16, 2004 | 9.285 | 9.620 | 9.285 | 9.575 | 76,400 | +0.31(+3.40%) |
Aug 13, 2004 | 9.200 | 9.315 | 9.195 | 9.260 | 62,400 | +0.10(+1.09%) |
Aug 12, 2004 | 9.200 | 9.315 | 9.025 | 9.160 | 145,200 | -0.11(-1.13%) |
Aug 11, 2004 | 9.005 | 9.450 | 9.005 | 9.265 | 72,600 | +0.26(+2.89%) |
Aug 10, 2004 | 8.785 | 9.030 | 8.785 | 9.005 | 66,200 | +0.23(+2.62%) |
Aug 09, 2004 | 9.075 | 9.075 | 8.750 | 8.775 | 158,000 | -0.25(-2.82%) |
Aug 06, 2004 | 9.350 | 9.455 | 9.030 | 9.030 | 93,800 | -0.33(-3.47%) |
Aug 05, 2004 | 9.520 | 9.710 | 9.350 | 9.355 | 226,400 | -0.20(-2.04%) |
Aug 04, 2004 | 9.650 | 9.650 | 9.505 | 9.550 | 153,800 | -0.14(-1.44%) |
Aug 03, 2004 | 9.550 | 9.800 | 9.430 | 9.690 | 82,000 | +0.16(+1.73%) |
Aug 02, 2004 | 9.400 | 9.550 | 9.215 | 9.525 | 48,000 | +0.10(+1.06%) |
Jul 30, 2004 | 9.000 | 9.425 | 9.000 | 9.425 | 82,000 | +0.40(+4.37%) |
Jul 29, 2004 | 9.025 | 9.065 | 8.690 | 9.030 | 39,600 | +0.06(+0.73%) |
Jul 28, 2004 | 8.980 | 9.100 | 8.900 | 8.965 | 45,000 | -0.02(-0.17%) |
Jul 27, 2004 | 8.895 | 9.085 | 8.770 | 8.980 | 91,600 | +0.09(+0.96%) |
Jul 26, 2004 | 8.995 | 9.150 | 8.870 | 8.895 | 83,200 | -0.11(-1.17%) |
Jul 23, 2004 | 9.600 | 9.620 | 8.900 | 9.000 | 66,000 | -0.60(-6.25%) |
Jul 22, 2004 | 9.705 | 9.725 | 9.595 | 9.600 | 81,600 | -0.13(-1.34%) |
Jul 21, 2004 | 9.890 | 9.900 | 9.615 | 9.730 | 126,800 | -0.16(-1.62%) |
Jul 20, 2004 | 9.890 | 9.890 | 9.675 | 9.890 | 113,400 | +0.00(+0.00%) |
Jul 19, 2004 | 9.755 | 9.950 | 9.755 | 9.890 | 67,800 | +0.14(+1.44%) |
Jul 16, 2004 | 9.500 | 9.820 | 9.450 | 9.750 | 64,200 | +0.26(+2.74%) |
Jul 15, 2004 | 9.430 | 9.575 | 9.395 | 9.490 | 55,600 | +0.06(+0.64%) |
Jul 14, 2004 | 9.325 | 9.475 | 9.300 | 9.430 | 37,800 | +0.09(+1.02%) |
Jul 13, 2004 | 9.350 | 9.380 | 9.170 | 9.335 | 39,600 | +0.01(+0.05%) |
Jul 12, 2004 | 9.150 | 9.330 | 9.150 | 9.330 | 55,000 | +0.21(+2.25%) |
Jul 09, 2004 | 9.220 | 9.275 | 9.085 | 9.125 | 63,400 | -0.10(-1.08%) |
Jul 08, 2004 | 9.300 | 9.385 | 9.130 | 9.225 | 49,600 | -0.08(-0.81%) |
Jul 07, 2004 | 9.400 | 9.475 | 9.295 | 9.300 | 40,400 | -0.09(-0.96%) |
Jul 06, 2004 | 9.470 | 9.470 | 9.235 | 9.390 | 44,200 | -0.07(-0.79%) |
Jul 02, 2004 | 9.350 | 9.520 | 9.250 | 9.465 | 39,600 | +0.12(+1.23%) |
Jul 01, 2004 | 9.400 | 9.500 | 9.265 | 9.350 | 37,000 | +0.00(+0.00%) |
Jun 30, 2004 | 9.235 | 9.370 | 9.230 | 9.350 | 82,400 | +0.12(+1.25%) |
Jun 29, 2004 | 9.025 | 9.290 | 8.995 | 9.235 | 97,000 | +0.24(+2.73%) |
Jun 28, 2004 | 9.150 | 9.185 | 8.775 | 8.990 | 116,600 | -0.20(-2.12%) |
Jun 25, 2004 | 9.375 | 9.420 | 8.975 | 9.185 | 207,200 | -0.26(-2.80%) |
Jun 24, 2004 | 9.800 | 9.800 | 9.400 | 9.450 | 92,400 | -0.34(-3.42%) |
Jun 23, 2004 | 9.440 | 9.810 | 9.350 | 9.785 | 126,600 | +0.35(+3.65%) |
Jun 22, 2004 | 9.200 | 9.440 | 9.165 | 9.440 | 96,200 | +0.25(+2.72%) |
Jun 21, 2004 | 9.175 | 9.190 | 8.955 | 9.190 | 114,400 | +0.05(+0.55%) |
Jun 18, 2004 | 9.150 | 9.180 | 8.950 | 9.140 | 119,800 | +0.04(+0.49%) |
Jun 17, 2004 | 8.900 | 9.095 | 8.860 | 9.095 | 93,200 | +0.15(+1.68%) |
Jun 16, 2004 | 8.580 | 8.945 | 8.550 | 8.945 | 160,800 | +0.45(+5.24%) |
Jun 15, 2004 | 8.425 | 8.545 | 8.335 | 8.500 | 285,200 | +0.10(+1.19%) |
Jun 14, 2004 | 8.600 | 8.600 | 8.385 | 8.400 | 88,000 | -0.21(-2.50%) |
Jun 10, 2004 | 8.810 | 8.810 | 8.505 | 8.615 | 82,800 | -0.16(-1.82%) |
Jun 09, 2004 | 8.750 | 8.800 | 8.435 | 8.775 | 85,000 | -0.01(-0.11%) |
Jun 08, 2004 | 8.700 | 8.800 | 8.685 | 8.785 | 38,400 | +0.05(+0.63%) |
Jun 07, 2004 | 8.650 | 8.735 | 8.485 | 8.730 | 91,400 | +0.11(+1.22%) |
Jun 04, 2004 | 8.400 | 8.700 | 8.265 | 8.625 | 78,600 | +0.24(+2.92%) |
Jun 03, 2004 | 8.400 | 8.440 | 8.250 | 8.380 | 83,400 | -0.06(-0.77%) |
Jun 02, 2004 | 8.440 | 8.595 | 8.430 | 8.445 | 45,800 | +0.03(+0.36%) |
Jun 01, 2004 | 8.325 | 8.470 | 8.285 | 8.415 | 50,200 | +0.15(+1.88%) |
May 28, 2004 | 8.170 | 8.435 | 8.150 | 8.260 | 45,000 | +0.09(+1.10%) |
May 27, 2004 | 8.250 | 8.260 | 8.090 | 8.170 | 33,400 | -0.11(-1.27%) |
May 26, 2004 | 8.475 | 8.475 | 8.275 | 8.275 | 39,400 | -0.22(-2.65%) |
May 25, 2004 | 8.140 | 8.555 | 8.140 | 8.500 | 121,400 | +0.36(+4.42%) |
May 24, 2004 | 8.040 | 8.275 | 8.025 | 8.140 | 94,600 | +0.15(+1.88%) |
May 21, 2004 | 8.125 | 8.125 | 7.885 | 7.990 | 57,800 | -0.11(-1.30%) |
May 20, 2004 | 8.060 | 8.150 | 8.040 | 8.095 | 58,600 | +0.09(+1.06%) |
May 19, 2004 | 8.125 | 8.150 | 8.010 | 8.010 | 103,200 | -0.09(-1.11%) |
May 18, 2004 | 8.150 | 8.160 | 7.995 | 8.100 | 75,000 | -0.03(-0.31%) |
May 17, 2004 | 7.975 | 8.245 | 7.880 | 8.125 | 107,800 | +0.12(+1.56%) |
May 14, 2004 | 8.030 | 8.100 | 7.875 | 8.000 | 61,400 | -0.02(-0.25%) |
May 13, 2004 | 7.775 | 8.120 | 7.775 | 8.020 | 92,000 | +0.24(+3.15%) |
May 12, 2004 | 7.540 | 7.825 | 7.530 | 7.775 | 72,800 | +0.24(+3.12%) |
May 11, 2004 | 7.530 | 7.675 | 7.500 | 7.540 | 291,200 | +0.06(+0.80%) |
May 10, 2004 | 7.625 | 7.760 | 7.375 | 7.480 | 183,000 | -0.22(-2.86%) |
May 07, 2004 | 7.875 | 7.875 | 7.700 | 7.700 | 257,400 | -0.20(-2.53%) |
May 06, 2004 | 8.205 | 8.205 | 7.880 | 7.900 | 313,800 | -0.30(-3.72%) |
May 05, 2004 | 8.435 | 8.435 | 8.150 | 8.205 | 90,000 | -0.27(-3.13%) |
May 04, 2004 | 8.325 | 8.470 | 8.100 | 8.470 | 157,400 | +0.07(+0.77%) |
May 03, 2004 | 8.675 | 8.700 | 8.280 | 8.405 | 128,000 | -0.19(-2.15%) |
Apr 30, 2004 | 8.675 | 9.035 | 8.590 | 8.590 | 206,200 | -0.01(-0.12%) |
Apr 29, 2004 | 8.855 | 8.975 | 8.550 | 8.600 | 68,600 | -0.25(-2.82%) |
Apr 28, 2004 | 9.125 | 9.125 | 8.850 | 8.850 | 145,200 | -0.28(-3.01%) |
Apr 27, 2004 | 9.000 | 9.350 | 8.950 | 9.125 | 211,200 | -0.02(-0.16%) |
Apr 26, 2004 | 8.925 | 9.275 | 8.925 | 9.140 | 70,600 | +0.20(+2.18%) |
Apr 23, 2004 | 9.065 | 9.100 | 8.885 | 8.945 | 179,800 | -0.20(-2.13%) |
Apr 22, 2004 | 8.825 | 9.140 | 8.825 | 9.140 | 292,000 | +0.29(+3.28%) |
Apr 21, 2004 | 8.890 | 8.895 | 8.665 | 8.850 | 90,800 | -0.06(-0.73%) |
Apr 20, 2004 | 9.250 | 9.350 | 8.885 | 8.915 | 138,200 | -0.30(-3.26%) |
Apr 19, 2004 | 8.875 | 9.375 | 8.725 | 9.215 | 137,400 | +0.34(+3.83%) |
Apr 16, 2004 | 8.550 | 8.875 | 8.550 | 8.875 | 123,000 | +0.36(+4.23%) |
Apr 15, 2004 | 8.400 | 8.700 | 8.385 | 8.515 | 48,200 | +0.16(+1.85%) |
Apr 14, 2004 | 8.350 | 8.505 | 8.210 | 8.360 | 61,600 | -0.03(-0.36%) |
Apr 13, 2004 | 8.875 | 8.875 | 8.340 | 8.390 | 68,200 | -0.39(-4.50%) |
Apr 12, 2004 | 8.450 | 8.785 | 8.450 | 8.785 | 76,800 | +0.36(+4.21%) |
Apr 08, 2004 | 8.400 | 8.490 | 8.285 | 8.430 | 41,000 | +0.03(+0.36%) |
Apr 07, 2004 | 8.350 | 8.470 | 8.100 | 8.400 | 45,400 | +0.03(+0.30%) |
Apr 06, 2004 | 8.125 | 8.490 | 8.125 | 8.375 | 115,600 | +0.29(+3.65%) |
Apr 05, 2004 | 8.150 | 8.200 | 7.935 | 8.080 | 89,200 | -0.05(-0.62%) |
Apr 02, 2004 | 8.100 | 8.145 | 8.005 | 8.130 | 126,800 | +0.09(+1.06%) |
Apr 01, 2004 | 8.250 | 8.350 | 7.980 | 8.045 | 80,600 | -0.18(-2.13%) |
Mar 31, 2004 | 8.225 | 8.225 | 8.075 | 8.220 | 55,400 | +0.06(+0.74%) |
Mar 30, 2004 | 8.025 | 8.225 | 8.025 | 8.160 | 61,400 | +0.16(+2.00%) |
Mar 29, 2004 | 7.845 | 8.025 | 7.840 | 8.000 | 170,200 | +0.21(+2.63%) |
Mar 26, 2004 | 7.605 | 7.880 | 7.605 | 7.795 | 103,800 | +0.22(+2.90%) |
Mar 25, 2004 | 7.600 | 7.710 | 7.575 | 7.575 | 201,400 | +0.02(+0.26%) |
Mar 24, 2004 | 7.925 | 7.950 | 7.550 | 7.555 | 45,400 | -0.35(-4.37%) |
Mar 23, 2004 | 8.100 | 8.130 | 7.900 | 7.900 | 60,200 | -0.16(-2.05%) |
Mar 22, 2004 | 8.075 | 8.200 | 7.980 | 8.065 | 55,600 | +0.03(+0.37%) |
Mar 19, 2004 | 8.585 | 8.585 | 7.975 | 8.035 | 97,000 | -0.45(-5.30%) |
Mar 18, 2004 | 8.475 | 8.580 | 8.310 | 8.485 | 64,000 | +0.06(+0.77%) |
Mar 17, 2004 | 8.185 | 8.455 | 8.155 | 8.420 | 104,200 | +0.29(+3.50%) |
Mar 16, 2004 | 8.545 | 8.545 | 8.100 | 8.135 | 115,200 | -0.41(-4.80%) |
Mar 15, 2004 | 8.775 | 8.850 | 8.485 | 8.545 | 41,400 | -0.24(-2.79%) |
Mar 12, 2004 | 8.500 | 8.790 | 8.500 | 8.790 | 72,200 | +0.35(+4.15%) |
Mar 11, 2004 | 8.650 | 8.790 | 8.435 | 8.440 | 98,400 | -0.27(-3.10%) |
Mar 10, 2004 | 9.150 | 9.155 | 8.700 | 8.710 | 52,600 | -0.46(-5.07%) |
Mar 09, 2004 | 9.250 | 9.250 | 8.925 | 9.175 | 85,200 | -0.09(-1.02%) |
Mar 08, 2004 | 9.525 | 9.525 | 9.245 | 9.270 | 134,400 | -0.26(-2.68%) |
Mar 05, 2004 | 9.615 | 9.775 | 9.455 | 9.525 | 94,800 | -0.09(-0.94%) |
Mar 04, 2004 | 9.275 | 9.615 | 9.210 | 9.615 | 115,200 | +0.40(+4.34%) |
Mar 03, 2004 | 9.100 | 9.300 | 8.955 | 9.215 | 177,200 | +0.13(+1.43%) |
Mar 02, 2004 | 9.225 | 9.415 | 9.030 | 9.085 | 269,200 | -0.09(-1.03%) |
Mar 01, 2004 | 8.950 | 9.385 | 8.950 | 9.180 | 97,400 | +0.18(+2.00%) |
Feb 27, 2004 | 9.190 | 9.200 | 9.000 | 9.000 | 88,600 | -0.19(-2.07%) |
Feb 26, 2004 | 9.110 | 9.275 | 9.110 | 9.190 | 187,800 | +0.10(+1.10%) |
Feb 25, 2004 | 9.115 | 9.250 | 9.020 | 9.090 | 118,200 | +0.03(+0.28%) |
Feb 24, 2004 | 8.885 | 9.140 | 8.870 | 9.065 | 154,800 | +0.17(+1.97%) |
Feb 23, 2004 | 9.225 | 9.225 | 8.890 | 8.890 | 139,600 | -0.33(-3.63%) |
Feb 20, 2004 | 9.300 | 9.495 | 9.200 | 9.225 | 63,000 | -0.12(-1.28%) |
Feb 19, 2004 | 9.640 | 9.720 | 9.275 | 9.345 | 50,000 | -0.26(-2.71%) |
Feb 18, 2004 | 9.850 | 10.00 | 9.590 | 9.605 | 129,400 | -0.27(-2.73%) |
Feb 17, 2004 | 9.925 | 9.930 | 9.720 | 9.875 | 125,600 | -0.18(-1.74%) |
Feb 13, 2004 | 10.12 | 10.40 | 10.01 | 10.05 | 163,000 | -0.07(-0.69%) |
Feb 12, 2004 | 9.945 | 10.40 | 9.920 | 10.12 | 83,600 | +0.14(+1.40%) |
Feb 11, 2004 | 9.700 | 9.995 | 9.660 | 9.980 | 77,200 | +0.23(+2.36%) |
Feb 10, 2004 | 9.210 | 9.750 | 9.210 | 9.750 | 64,800 | +0.62(+6.73%) |
Feb 09, 2004 | 8.880 | 9.150 | 8.880 | 9.135 | 57,800 | +0.28(+3.16%) |
Feb 06, 2004 | 8.780 | 8.950 | 8.780 | 8.855 | 41,600 | +0.03(+0.28%) |
Feb 05, 2004 | 9.000 | 9.150 | 8.700 | 8.830 | 70,800 | -0.13(-1.45%) |
Feb 04, 2004 | 9.195 | 9.370 | 8.960 | 8.960 | 61,800 | -0.28(-3.08%) |
Feb 03, 2004 | 9.350 | 9.350 | 9.100 | 9.245 | 91,800 | -0.09(-0.96%) |
Feb 02, 2004 | 9.505 | 9.525 | 9.330 | 9.335 | 49,400 | -0.11(-1.22%) |
Jan 30, 2004 | 9.720 | 9.720 | 9.325 | 9.450 | 91,800 | -0.17(-1.77%) |
Jan 29, 2004 | 9.570 | 9.675 | 9.500 | 9.620 | 95,400 | +0.02(+0.26%) |
Jan 28, 2004 | 9.760 | 9.770 | 9.500 | 9.595 | 122,400 | -0.21(-2.09%) |
Jan 27, 2004 | 9.775 | 9.800 | 9.585 | 9.800 | 64,000 | -0.02(-0.20%) |
Jan 26, 2004 | 9.115 | 9.820 | 9.090 | 9.820 | 161,000 | +0.77(+8.51%) |
Jan 23, 2004 | 8.690 | 9.235 | 8.690 | 9.050 | 273,200 | +0.42(+4.87%) |
Jan 22, 2004 | 8.790 | 8.860 | 8.600 | 8.630 | 43,800 | -0.12(-1.37%) |
Jan 21, 2004 | 8.690 | 8.810 | 8.660 | 8.750 | 59,200 | +0.04(+0.46%) |
Jan 20, 2004 | 8.565 | 8.805 | 8.550 | 8.710 | 164,400 | +0.10(+1.10%) |
Jan 16, 2004 | 8.640 | 8.700 | 8.485 | 8.615 | 72,600 | -0.07(-0.86%) |
Jan 15, 2004 | 9.100 | 9.100 | 8.690 | 8.690 | 85,200 | -0.38(-4.24%) |
Jan 14, 2004 | 8.925 | 9.075 | 8.875 | 9.075 | 96,800 | +0.15(+1.68%) |
Jan 13, 2004 | 8.980 | 9.200 | 8.805 | 8.925 | 75,400 | -0.09(-1.00%) |
Jan 12, 2004 | 8.890 | 9.035 | 8.865 | 9.015 | 53,000 | +0.18(+1.98%) |
Jan 09, 2004 | 8.625 | 8.940 | 8.625 | 8.840 | 135,000 | +0.29(+3.39%) |
Jan 08, 2004 | 8.320 | 8.570 | 8.295 | 8.550 | 69,200 | +0.28(+3.32%) |
Jan 07, 2004 | 8.315 | 8.400 | 8.280 | 8.275 | 58,400 | -0.03(-0.30%) |
Jan 06, 2004 | 8.560 | 8.605 | 8.300 | 8.300 | 55,200 | -0.22(-2.64%) |
Jan 05, 2004 | 8.245 | 8.570 | 8.095 | 8.525 | 89,800 | +0.25(+3.02%) |
Jan 02, 2004 | 8.200 | 8.340 | 8.160 | 8.275 | 32,000 | +0.12(+1.53%) |
Dec 31, 2003 | 8.530 | 8.575 | 8.100 | 8.150 | 100,400 | -0.36(-4.17%) |
Dec 30, 2003 | 8.695 | 8.775 | 8.505 | 8.505 | 62,600 | -0.16(-1.85%) |
Dec 29, 2003 | 8.515 | 8.715 | 8.615 | 8.665 | 91,400 | +0.15(+1.76%) |
Dec 26, 2003 | 8.425 | 8.550 | 8.405 | 8.515 | 22,400 | +0.08(+0.95%) |
Dec 24, 2003 | 8.415 | 8.515 | 8.415 | 8.435 | 23,400 | +0.02(+0.24%) |
Dec 23, 2003 | 8.495 | 8.535 | 8.345 | 8.415 | 106,800 | -0.04(-0.41%) |
Dec 22, 2003 | 8.495 | 8.525 | 8.495 | 8.450 | 90,600 | +0.08(+0.96%) |
Dec 19, 2003 | 8.225 | 8.400 | 8.125 | 8.370 | 186,800 | +0.27(+3.33%) |
Dec 18, 2003 | 7.910 | 8.190 | 7.865 | 8.100 | 250,600 | +0.20(+2.53%) |
Dec 17, 2003 | 7.935 | 7.950 | 7.870 | 7.900 | 110,000 | -0.02(-0.32%) |
Dec 16, 2003 | 7.855 | 7.920 | 7.840 | 7.925 | 78,400 | +0.09(+1.15%) |
Dec 15, 2003 | 8.055 | 8.120 | 7.895 | 7.835 | 90,000 | -0.34(-4.22%) |
Dec 12, 2003 | 7.950 | 8.225 | 7.920 | 8.180 | 122,800 | +0.32(+4.14%) |
Dec 11, 2003 | 7.950 | 7.950 | 7.750 | 7.855 | 62,000 | -0.09(-1.19%) |
Dec 10, 2003 | 7.890 | 7.990 | 7.800 | 7.950 | 129,400 | +0.06(+0.76%) |
Dec 09, 2003 | 7.845 | 8.015 | 7.805 | 7.890 | 157,200 | +0.08(+1.02%) |
Dec 08, 2003 | 7.815 | 7.860 | 7.665 | 7.810 | 209,400 | +0.05(+0.71%) |
Dec 05, 2003 | 7.600 | 7.665 | 7.575 | 7.755 | 205,400 | +0.19(+2.51%) |
Dec 04, 2003 | 7.490 | 7.700 | 7.460 | 7.565 | 214,000 | +0.09(+1.20%) |
Dec 03, 2003 | 7.500 | 7.550 | 7.450 | 7.475 | 163,400 | -0.01(-0.13%) |
Dec 02, 2003 | 7.530 | 7.530 | 7.475 | 7.485 | 27,600 | -0.06(-0.86%) |
Dec 01, 2003 | 7.545 | 7.625 | 7.480 | 7.550 | 56,600 | +0.08(+1.00%) |
Nov 28, 2003 | 7.525 | 7.625 | 7.475 | 7.475 | 68,400 | -0.03(-0.33%) |
Nov 26, 2003 | 7.550 | 7.560 | 7.520 | 7.500 | 73,800 | +0.00(+0.00%) |
Nov 25, 2003 | 7.425 | 7.600 | 7.425 | 7.500 | 155,400 | +0.10(+1.35%) |
Nov 24, 2003 | 7.325 | 7.450 | 7.205 | 7.400 | 91,000 | +0.05(+0.68%) |
Nov 21, 2003 | 7.300 | 7.350 | 7.255 | 7.350 | 37,400 | +0.09(+1.31%) |
Nov 20, 2003 | 7.565 | 7.565 | 7.275 | 7.255 | 116,600 | -0.29(-3.84%) |
Nov 19, 2003 | 7.515 | 7.550 | 7.460 | 7.545 | 33,200 | +0.02(+0.27%) |
Nov 18, 2003 | 7.600 | 7.600 | 7.505 | 7.525 | 33,600 | -0.03(-0.46%) |
Nov 17, 2003 | 7.530 | 7.610 | 7.500 | 7.560 | 30,600 | -0.09(-1.18%) |
Nov 14, 2003 | 7.685 | 7.785 | 7.555 | 7.650 | 67,000 | +0.04(+0.59%) |
Nov 13, 2003 | 7.575 | 7.675 | 7.450 | 7.605 | 98,000 | +0.08(+1.06%) |
Nov 12, 2003 | 7.595 | 7.665 | 7.415 | 7.525 | 47,200 | +0.03(+0.33%) |
Nov 11, 2003 | 7.455 | 7.495 | 7.455 | 7.500 | 33,200 | +0.03(+0.40%) |
Nov 10, 2003 | 7.475 | 7.485 | 7.360 | 7.470 | 37,200 | -0.03(-0.40%) |
Nov 07, 2003 | 7.575 | 7.575 | 7.500 | 7.500 | 90,600 | +0.00(+0.00%) |
Nov 06, 2003 | 7.525 | 7.525 | 7.490 | 7.500 | 109,600 | +0.00(+0.07%) |
Nov 05, 2003 | 7.540 | 7.540 | 7.500 | 7.495 | 80,400 | -0.04(-0.53%) |
Nov 04, 2003 | 7.540 | 7.540 | 7.470 | 7.535 | 73,800 | +0.04(+0.53%) |
Nov 03, 2003 | 7.525 | 7.525 | 7.525 | 7.495 | 80,400 | -0.00(-0.07%) |
Oct 31, 2003 | 7.460 | 7.600 | 7.460 | 7.500 | 160,800 | +0.04(+0.47%) |
Oct 30, 2003 | 7.575 | 7.575 | 7.440 | 7.465 | 46,800 | +0.02(+0.27%) |
Oct 29, 2003 | 7.475 | 7.545 | 7.405 | 7.445 | 129,400 | -0.03(-0.40%) |
Oct 28, 2003 | 7.465 | 7.535 | 7.465 | 7.475 | 122,000 | -0.04(-0.53%) |
Oct 27, 2003 | 7.700 | 7.700 | 7.510 | 7.515 | 17,000 | -0.16(-2.08%) |
Oct 24, 2003 | 7.675 | 7.700 | 7.600 | 7.675 | 26,600 | -0.04(-0.45%) |
Oct 23, 2003 | 7.950 | 7.950 | 7.650 | 7.710 | 26,000 | -0.27(-3.38%) |
Oct 22, 2003 | 7.995 | 8.000 | 7.945 | 7.980 | 57,000 | -0.01(-0.19%) |
Oct 21, 2003 | 7.975 | 7.975 | 7.975 | 7.995 | 95,000 | -0.02(-0.25%) |
Oct 20, 2003 | 7.950 | 7.980 | 7.880 | 8.015 | 58,800 | +0.05(+0.56%) |
Oct 17, 2003 | 8.050 | 8.050 | 7.925 | 7.970 | 42,600 | -0.07(-0.81%) |
Oct 16, 2003 | 8.005 | 8.050 | 8.005 | 8.035 | 57,400 | -0.02(-0.25%) |
Oct 15, 2003 | 8.100 | 8.115 | 8.035 | 8.055 | 71,400 | +0.01(+0.12%) |
Oct 14, 2003 | 8.080 | 8.100 | 8.030 | 8.045 | 12,800 | -0.05(-0.68%) |
Oct 13, 2003 | 8.110 | 8.120 | 8.000 | 8.100 | 139,800 | -0.01(-0.12%) |
Oct 10, 2003 | 8.315 | 8.315 | 8.075 | 8.110 | 106,800 | -0.25(-2.93%) |
Oct 09, 2003 | 8.375 | 8.415 | 8.320 | 8.355 | 29,400 | +0.01(+0.06%) |
Oct 08, 2003 | 8.540 | 8.570 | 8.350 | 8.350 | 94,000 | -0.20(-2.34%) |
Oct 07, 2003 | 8.590 | 8.590 | 8.475 | 8.550 | 115,400 | -0.04(-0.52%) |
Oct 06, 2003 | 8.550 | 8.550 | 8.510 | 8.595 | 87,600 | +0.08(+0.88%) |
Oct 03, 2003 | 8.505 | 8.545 | 8.470 | 8.520 | 49,800 | +0.02(+0.24%) |
Oct 02, 2003 | 8.545 | 8.590 | 8.500 | 8.500 | 65,800 | -0.01(-0.12%) |
Oct 01, 2003 | 8.450 | 8.550 | 8.450 | 8.510 | 208,200 | +0.06(+0.71%) |
Sep 30, 2003 | 8.455 | 8.545 | 8.350 | 8.450 | 29,800 | -0.02(-0.18%) |
Sep 29, 2003 | 8.300 | 8.465 | 8.250 | 8.465 | 24,600 | +0.11(+1.32%) |
Sep 26, 2003 | 8.525 | 8.525 | 8.350 | 8.355 | 35,000 | -0.21(-2.45%) |
Sep 25, 2003 | 8.790 | 8.795 | 8.485 | 8.565 | 108,200 | -0.22(-2.56%) |
Sep 24, 2003 | 8.820 | 8.900 | 8.790 | 8.790 | 68,000 | +0.00(+0.06%) |
Sep 23, 2003 | 8.935 | 8.935 | 8.775 | 8.785 | 20,600 | -0.15(-1.68%) |
Sep 22, 2003 | 8.975 | 9.055 | 8.935 | 8.935 | 138,800 | -0.08(-0.94%) |
Sep 19, 2003 | 9.150 | 9.150 | 8.900 | 9.020 | 57,000 | -0.16(-1.69%) |
Sep 18, 2003 | 9.180 | 9.180 | 9.145 | 9.175 | 30,000 | -0.05(-0.60%) |
Sep 17, 2003 | 9.250 | 9.315 | 9.205 | 9.230 | 223,600 | -0.02(-0.22%) |
Sep 16, 2003 | 9.200 | 9.295 | 9.200 | 9.250 | 34,400 | +0.18(+1.93%) |
Sep 15, 2003 | 9.325 | 9.325 | 8.950 | 9.075 | 53,800 | -0.24(-2.52%) |
Sep 12, 2003 | 9.350 | 9.350 | 9.255 | 9.310 | 225,000 | -0.08(-0.85%) |
Sep 11, 2003 | 9.255 | 9.440 | 9.255 | 9.390 | 129,000 | +0.19(+2.01%) |
Sep 10, 2003 | 9.150 | 9.230 | 9.115 | 9.205 | 22,600 | +0.03(+0.27%) |
Sep 09, 2003 | 9.200 | 9.235 | 9.150 | 9.180 | 70,200 | -0.03(-0.33%) |
Sep 08, 2003 | 9.225 | 9.250 | 9.200 | 9.210 | 118,200 | -0.01(-0.16%) |
Sep 05, 2003 | 9.405 | 9.405 | 9.030 | 9.225 | 154,400 | -0.18(-1.91%) |
Sep 04, 2003 | 9.660 | 9.705 | 9.400 | 9.405 | 148,400 | -0.31(-3.14%) |
Sep 03, 2003 | 9.675 | 9.780 | 9.615 | 9.710 | 90,000 | +0.05(+0.52%) |