Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.280 | 9.280 | 8.840 | 8.850 | 80,300 | -0.39(-4.22%) |
Sep 29, 2004 | 9.190 | 9.250 | 9.020 | 9.240 | 94,800 | +0.23(+2.55%) |
Sep 28, 2004 | 8.900 | 9.110 | 8.630 | 9.010 | 175,900 | +0.29(+3.33%) |
Sep 27, 2004 | 9.870 | 10.04 | 8.650 | 8.720 | 732,900 | -1.22(-12.27%) |
Sep 24, 2004 | 10.09 | 10.09 | 9.920 | 9.940 | 48,000 | +0.00(+0.00%) |
Sep 23, 2004 | 9.870 | 10.15 | 9.870 | 9.940 | 130,500 | -0.13(-1.29%) |
Sep 22, 2004 | 10.40 | 10.40 | 10.00 | 10.07 | 105,700 | -0.22(-2.14%) |
Sep 21, 2004 | 10.45 | 10.62 | 10.26 | 10.29 | 77,500 | -0.22(-2.09%) |
Sep 20, 2004 | 10.55 | 10.75 | 10.45 | 10.51 | 72,800 | -0.18(-1.68%) |
Sep 17, 2004 | 10.95 | 11.29 | 10.64 | 10.69 | 107,000 | -0.09(-0.83%) |
Sep 16, 2004 | 10.97 | 10.99 | 10.68 | 10.78 | 44,300 | -0.10(-0.92%) |
Sep 15, 2004 | 11.17 | 11.17 | 10.75 | 10.88 | 66,700 | -0.17(-1.54%) |
Sep 14, 2004 | 11.10 | 11.12 | 10.70 | 11.05 | 63,200 | +0.02(+0.18%) |
Sep 13, 2004 | 10.73 | 11.24 | 10.70 | 11.03 | 182,700 | +0.28(+2.60%) |
Sep 10, 2004 | 10.25 | 11.10 | 10.15 | 10.75 | 405,300 | +0.70(+6.97%) |
Sep 09, 2004 | 10.00 | 10.15 | 9.940 | 10.05 | 104,800 | +0.14(+1.41%) |
Sep 08, 2004 | 9.900 | 10.38 | 9.900 | 9.910 | 127,600 | +0.11(+1.12%) |
Sep 07, 2004 | 10.37 | 10.37 | 9.640 | 9.800 | 79,500 | -0.41(-4.02%) |
Sep 03, 2004 | 10.59 | 10.60 | 10.08 | 10.21 | 29,800 | -0.22(-2.11%) |
Sep 02, 2004 | 10.12 | 10.50 | 9.850 | 10.43 | 42,800 | +0.38(+3.78%) |
Sep 01, 2004 | 9.740 | 10.44 | 9.570 | 10.05 | 98,600 | +0.31(+3.18%) |
Aug 31, 2004 | 9.860 | 9.860 | 9.430 | 9.740 | 38,700 | +0.17(+1.78%) |
Aug 30, 2004 | 10.13 | 10.15 | 9.540 | 9.570 | 60,700 | -0.63(-6.18%) |
Aug 27, 2004 | 10.39 | 10.39 | 10.16 | 10.20 | 38,700 | -0.02(-0.20%) |
Aug 26, 2004 | 10.05 | 10.30 | 10.05 | 10.22 | 45,300 | +0.07(+0.69%) |
Aug 25, 2004 | 10.08 | 10.30 | 9.780 | 10.15 | 69,700 | +0.20(+2.01%) |
Aug 24, 2004 | 10.12 | 10.12 | 9.730 | 9.950 | 44,300 | +0.18(+1.84%) |
Aug 23, 2004 | 9.680 | 10.08 | 9.680 | 9.770 | 74,361 | +0.10(+1.03%) |
Aug 20, 2004 | 9.620 | 10.00 | 9.580 | 9.670 | 53,041 | -0.01(-0.10%) |
Aug 19, 2004 | 10.06 | 10.06 | 9.540 | 9.680 | 56,900 | -0.27(-2.71%) |
Aug 18, 2004 | 9.510 | 10.05 | 9.510 | 9.950 | 29,310 | +0.12(+1.22%) |
Aug 17, 2004 | 10.32 | 10.32 | 9.650 | 9.830 | 31,600 | +0.02(+0.20%) |
Aug 16, 2004 | 9.850 | 9.950 | 9.520 | 9.810 | 65,100 | -0.04(-0.41%) |
Aug 13, 2004 | 10.27 | 10.27 | 9.710 | 9.850 | 35,600 | -0.20(-1.99%) |
Aug 12, 2004 | 10.22 | 10.51 | 10.02 | 10.05 | 37,800 | -0.36(-3.46%) |
Aug 11, 2004 | 10.43 | 10.64 | 10.21 | 10.41 | 44,800 | -0.36(-3.34%) |
Aug 10, 2004 | 10.00 | 10.83 | 10.00 | 10.77 | 74,800 | +0.68(+6.74%) |
Aug 09, 2004 | 10.68 | 10.68 | 10.06 | 10.09 | 73,300 | -0.42(-4.00%) |
Aug 06, 2004 | 10.43 | 10.74 | 10.43 | 10.51 | 95,400 | -0.21(-1.96%) |
Aug 05, 2004 | 10.51 | 10.77 | 10.46 | 10.72 | 83,200 | +0.20(+1.90%) |
Aug 04, 2004 | 10.52 | 10.68 | 10.50 | 10.52 | 69,400 | -0.16(-1.50%) |
Aug 03, 2004 | 10.60 | 10.99 | 10.46 | 10.68 | 75,100 | +0.18(+1.71%) |
Aug 02, 2004 | 10.13 | 10.73 | 9.950 | 10.50 | 68,900 | -0.30(-2.78%) |
Jul 30, 2004 | 10.02 | 10.84 | 10.02 | 10.80 | 178,500 | +0.89(+8.98%) |
Jul 29, 2004 | 9.390 | 10.13 | 9.350 | 9.910 | 64,300 | +0.47(+4.98%) |
Jul 28, 2004 | 9.720 | 9.720 | 9.200 | 9.440 | 60,900 | -0.33(-3.38%) |
Jul 27, 2004 | 9.100 | 9.810 | 9.100 | 9.770 | 61,200 | +0.61(+6.66%) |
Jul 26, 2004 | 9.040 | 9.410 | 8.900 | 9.160 | 83,500 | +0.12(+1.33%) |
Jul 23, 2004 | 10.14 | 10.14 | 8.960 | 9.040 | 165,300 | -0.98(-9.78%) |
Jul 22, 2004 | 10.21 | 10.35 | 9.750 | 10.02 | 94,500 | -0.08(-0.79%) |
Jul 21, 2004 | 10.71 | 10.79 | 10.08 | 10.10 | 40,700 | -0.78(-7.17%) |
Jul 20, 2004 | 10.92 | 11.04 | 10.34 | 10.88 | 65,100 | +0.02(+0.18%) |
Jul 19, 2004 | 10.16 | 11.00 | 10.02 | 10.86 | 114,800 | +0.52(+5.03%) |
Jul 16, 2004 | 10.65 | 10.65 | 10.10 | 10.34 | 83,400 | -0.19(-1.80%) |
Jul 15, 2004 | 10.63 | 11.13 | 10.50 | 10.53 | 37,900 | -0.29(-2.68%) |
Jul 14, 2004 | 10.39 | 11.23 | 10.35 | 10.82 | 107,000 | +0.32(+3.05%) |
Jul 13, 2004 | 10.57 | 10.70 | 10.05 | 10.50 | 163,900 | -0.28(-2.60%) |
Jul 12, 2004 | 11.55 | 11.59 | 10.61 | 10.78 | 128,000 | -0.73(-6.34%) |
Jul 09, 2004 | 11.22 | 11.79 | 11.19 | 11.51 | 59,300 | +0.01(+0.09%) |
Jul 08, 2004 | 11.78 | 12.16 | 11.30 | 11.50 | 102,200 | -0.51(-4.25%) |
Jul 07, 2004 | 11.86 | 12.17 | 11.47 | 12.01 | 105,500 | -0.06(-0.50%) |
Jul 06, 2004 | 11.91 | 12.22 | 11.42 | 12.07 | 105,000 | +0.01(+0.08%) |
Jul 02, 2004 | 11.25 | 12.13 | 11.03 | 12.06 | 299,800 | -0.24(-1.95%) |
Jul 01, 2004 | 12.42 | 12.64 | 12.25 | 12.30 | 140,300 | -0.28(-2.23%) |
Jun 30, 2004 | 13.55 | 13.75 | 12.50 | 12.58 | 245,300 | -0.97(-7.16%) |
Jun 29, 2004 | 14.09 | 14.18 | 13.55 | 13.55 | 122,200 | -0.53(-3.76%) |
Jun 28, 2004 | 14.00 | 14.63 | 13.88 | 14.08 | 274,300 | +0.17(+1.22%) |
Jun 25, 2004 | 13.55 | 14.00 | 13.46 | 13.91 | 1,073,200 | +0.37(+2.73%) |
Jun 24, 2004 | 12.78 | 13.89 | 12.78 | 13.54 | 195,800 | +0.51(+3.91%) |
Jun 23, 2004 | 13.00 | 13.40 | 12.77 | 13.03 | 104,300 | +0.14(+1.09%) |
Jun 22, 2004 | 12.94 | 13.02 | 12.50 | 12.89 | 107,300 | +0.09(+0.70%) |
Jun 21, 2004 | 12.80 | 13.15 | 12.54 | 12.80 | 264,500 | +0.10(+0.79%) |
Jun 18, 2004 | 12.70 | 13.00 | 12.70 | 12.70 | 132,000 | -0.13(-1.01%) |
Jun 17, 2004 | 12.33 | 13.00 | 12.33 | 12.83 | 67,400 | +0.43(+3.47%) |
Jun 16, 2004 | 12.38 | 12.93 | 12.30 | 12.40 | 83,300 | -0.20(-1.59%) |
Jun 15, 2004 | 12.76 | 12.85 | 12.50 | 12.60 | 65,800 | -0.34(-2.63%) |
Jun 14, 2004 | 13.15 | 13.17 | 12.30 | 12.94 | 99,400 | -0.04(-0.31%) |
Jun 10, 2004 | 12.53 | 13.50 | 12.51 | 12.98 | 293,000 | +0.36(+2.85%) |
Jun 09, 2004 | 12.55 | 12.88 | 12.45 | 12.62 | 71,000 | +0.11(+0.88%) |
Jun 08, 2004 | 12.75 | 12.82 | 12.45 | 12.51 | 18,200 | -0.18(-1.42%) |
Jun 07, 2004 | 12.64 | 12.85 | 12.30 | 12.69 | 65,400 | +0.00(+0.00%) |
Jun 04, 2004 | 12.50 | 12.86 | 12.50 | 12.69 | 64,100 | +0.10(+0.79%) |
Jun 03, 2004 | 12.90 | 12.94 | 12.10 | 12.59 | 86,400 | -0.22(-1.72%) |
Jun 02, 2004 | 13.00 | 13.05 | 12.50 | 12.81 | 126,100 | -0.18(-1.39%) |
Jun 01, 2004 | 12.60 | 13.63 | 12.46 | 12.99 | 144,200 | +0.64(+5.18%) |
May 28, 2004 | 12.69 | 13.00 | 11.75 | 12.35 | 203,400 | -0.65(-5.00%) |
May 27, 2004 | 12.07 | 13.00 | 12.07 | 13.00 | 217,700 | +1.01(+8.42%) |
May 26, 2004 | 11.74 | 12.85 | 11.74 | 11.99 | 160,200 | +0.09(+0.76%) |
May 25, 2004 | 12.03 | 12.03 | 11.49 | 11.90 | 73,900 | -0.05(-0.42%) |
May 24, 2004 | 11.90 | 12.49 | 11.75 | 11.95 | 195,400 | +1.22(+11.37%) |
May 21, 2004 | 10.99 | 11.00 | 10.53 | 10.73 | 44,200 | -0.02(-0.19%) |
May 20, 2004 | 10.57 | 11.00 | 10.33 | 10.75 | 50,300 | +0.33(+3.17%) |
May 19, 2004 | 11.39 | 11.39 | 10.42 | 10.42 | 76,300 | -0.61(-5.53%) |
May 18, 2004 | 10.98 | 11.29 | 10.56 | 11.03 | 34,800 | +0.14(+1.29%) |
May 17, 2004 | 11.07 | 11.07 | 9.650 | 10.89 | 144,700 | -0.31(-2.77%) |
May 14, 2004 | 11.80 | 11.80 | 10.55 | 11.20 | 64,000 | -0.46(-3.95%) |
May 13, 2004 | 11.46 | 11.95 | 11.18 | 11.66 | 35,000 | +0.03(+0.24%) |
May 12, 2004 | 12.00 | 12.30 | 10.42 | 11.63 | 146,100 | -0.45(-3.71%) |
May 11, 2004 | 11.73 | 12.40 | 11.54 | 12.08 | 59,200 | +0.60(+5.23%) |
May 10, 2004 | 12.30 | 12.30 | 10.90 | 11.48 | 136,600 | -0.82(-6.67%) |
May 07, 2004 | 12.35 | 12.77 | 12.03 | 12.30 | 39,700 | +0.13(+1.07%) |
May 06, 2004 | 13.00 | 13.00 | 11.90 | 12.17 | 97,800 | -0.82(-6.31%) |
May 05, 2004 | 11.80 | 13.02 | 11.68 | 12.99 | 118,900 | +0.99(+8.25%) |
May 04, 2004 | 11.99 | 12.14 | 11.75 | 12.00 | 64,400 | +0.18(+1.52%) |
May 03, 2004 | 11.44 | 12.00 | 11.25 | 11.82 | 72,900 | +0.39(+3.41%) |
Apr 30, 2004 | 11.72 | 11.86 | 11.15 | 11.43 | 125,300 | -0.32(-2.72%) |
Apr 29, 2004 | 12.96 | 13.00 | 10.81 | 11.75 | 309,200 | -1.40(-10.65%) |
Apr 28, 2004 | 13.24 | 13.47 | 13.00 | 13.15 | 166,100 | -0.24(-1.79%) |
Apr 27, 2004 | 13.69 | 13.70 | 13.25 | 13.39 | 221,700 | +0.08(+0.60%) |
Apr 26, 2004 | 12.45 | 13.42 | 12.30 | 13.31 | 156,400 | +0.52(+4.07%) |
Apr 23, 2004 | 12.95 | 13.00 | 12.61 | 12.79 | 122,700 | -0.11(-0.85%) |
Apr 22, 2004 | 12.30 | 13.30 | 12.15 | 12.90 | 469,600 | +0.41(+3.28%) |
Apr 21, 2004 | 12.15 | 12.49 | 11.85 | 12.49 | 257,500 | +0.30(+2.46%) |
Apr 20, 2004 | 11.52 | 12.45 | 11.35 | 12.19 | 552,900 | +0.52(+4.47%) |
Apr 19, 2004 | 11.37 | 11.86 | 10.90 | 11.67 | 186,500 | +0.38(+3.35%) |
Apr 16, 2004 | 10.24 | 11.35 | 10.24 | 11.29 | 342,600 | +0.93(+8.98%) |
Apr 15, 2004 | 10.05 | 10.52 | 10.00 | 10.36 | 160,400 | +0.11(+1.07%) |
Apr 14, 2004 | 9.560 | 10.69 | 9.560 | 10.25 | 150,300 | +0.58(+6.00%) |
Apr 13, 2004 | 9.800 | 9.980 | 9.510 | 9.670 | 49,100 | -0.01(-0.10%) |
Apr 12, 2004 | 9.820 | 10.11 | 9.480 | 9.680 | 81,600 | +0.13(+1.36%) |
Apr 08, 2004 | 9.800 | 10.15 | 9.380 | 9.550 | 60,900 | -0.26(-2.65%) |
Apr 07, 2004 | 10.01 | 10.23 | 9.580 | 9.810 | 97,400 | -0.01(-0.10%) |
Apr 06, 2004 | 9.150 | 10.60 | 8.790 | 9.820 | 467,100 | +0.77(+8.51%) |
Apr 05, 2004 | 7.990 | 9.240 | 7.990 | 9.050 | 231,100 | +0.91(+11.18%) |
Apr 02, 2004 | 8.050 | 8.200 | 7.800 | 8.140 | 110,700 | -0.16(-1.93%) |
Apr 01, 2004 | 8.210 | 8.490 | 8.120 | 8.300 | 32,100 | +0.11(+1.34%) |
Mar 31, 2004 | 8.230 | 8.370 | 7.970 | 8.190 | 43,700 | +0.00(+0.00%) |
Mar 30, 2004 | 8.380 | 8.490 | 8.030 | 8.190 | 93,000 | -0.06(-0.73%) |
Mar 29, 2004 | 8.160 | 8.350 | 8.010 | 8.250 | 75,400 | +0.20(+2.48%) |
Mar 26, 2004 | 7.810 | 8.100 | 7.810 | 8.050 | 41,800 | +0.09(+1.13%) |
Mar 25, 2004 | 8.000 | 8.150 | 7.820 | 7.960 | 53,000 | -0.13(-1.61%) |
Mar 24, 2004 | 8.390 | 8.390 | 7.710 | 8.090 | 58,100 | -0.01(-0.12%) |
Mar 23, 2004 | 7.650 | 8.110 | 7.650 | 8.100 | 59,900 | +0.31(+3.98%) |
Mar 22, 2004 | 7.750 | 7.890 | 7.600 | 7.790 | 122,200 | -0.02(-0.26%) |
Mar 19, 2004 | 7.400 | 7.880 | 7.400 | 7.810 | 92,400 | +0.26(+3.44%) |
Mar 18, 2004 | 7.570 | 7.820 | 7.420 | 7.550 | 101,300 | +0.08(+1.07%) |
Mar 17, 2004 | 7.500 | 7.670 | 7.150 | 7.470 | 95,200 | +0.01(+0.13%) |
Mar 16, 2004 | 7.440 | 7.640 | 7.390 | 7.460 | 75,600 | +0.07(+0.95%) |
Mar 15, 2004 | 7.200 | 7.500 | 6.980 | 7.390 | 62,000 | +0.11(+1.51%) |
Mar 12, 2004 | 7.250 | 7.450 | 7.190 | 7.280 | 18,900 | -0.01(-0.14%) |
Mar 11, 2004 | 7.250 | 7.430 | 7.220 | 7.290 | 32,900 | -0.03(-0.41%) |
Mar 10, 2004 | 7.740 | 7.740 | 7.210 | 7.320 | 32,000 | -0.16(-2.14%) |
Mar 09, 2004 | 7.510 | 7.600 | 7.170 | 7.480 | 51,400 | -0.16(-2.09%) |
Mar 08, 2004 | 7.670 | 7.960 | 7.550 | 7.640 | 23,900 | -0.11(-1.42%) |
Mar 05, 2004 | 7.740 | 7.990 | 7.700 | 7.750 | 75,800 | +0.03(+0.39%) |
Mar 04, 2004 | 7.870 | 7.880 | 7.520 | 7.720 | 77,100 | +0.07(+0.92%) |
Mar 03, 2004 | 7.300 | 7.650 | 6.950 | 7.650 | 145,500 | +0.49(+6.84%) |
Mar 02, 2004 | 7.290 | 7.420 | 7.100 | 7.160 | 27,800 | -0.13(-1.78%) |
Mar 01, 2004 | 6.920 | 7.300 | 6.920 | 7.290 | 63,400 | +0.38(+5.50%) |
Feb 27, 2004 | 7.000 | 7.100 | 6.900 | 6.910 | 87,600 | -0.14(-1.99%) |
Feb 26, 2004 | 7.000 | 7.160 | 6.980 | 7.050 | 25,600 | -0.00(-0.03%) |
Feb 25, 2004 | 7.150 | 7.260 | 7.050 | 7.052 | 117,600 | -0.12(-1.65%) |
Feb 24, 2004 | 7.310 | 7.310 | 7.120 | 7.170 | 68,000 | +0.00(+0.00%) |
Feb 23, 2004 | 7.010 | 7.180 | 7.000 | 7.170 | 70,600 | +0.27(+3.91%) |
Feb 20, 2004 | 7.050 | 7.200 | 6.880 | 6.900 | 82,700 | -0.28(-3.90%) |
Feb 19, 2004 | 7.150 | 7.390 | 6.900 | 7.180 | 30,900 | +0.18(+2.57%) |
Feb 18, 2004 | 7.300 | 7.300 | 6.950 | 7.000 | 53,200 | -0.40(-5.41%) |
Feb 17, 2004 | 7.300 | 7.430 | 7.114 | 7.400 | 24,300 | +0.06(+0.82%) |
Feb 13, 2004 | 7.520 | 7.520 | 7.310 | 7.340 | 57,300 | -0.20(-2.65%) |
Feb 12, 2004 | 7.210 | 7.690 | 7.210 | 7.540 | 54,300 | +0.16(+2.17%) |
Feb 11, 2004 | 7.400 | 7.500 | 7.340 | 7.380 | 56,500 | +0.02(+0.27%) |
Feb 10, 2004 | 7.110 | 7.400 | 7.000 | 7.360 | 236,100 | +0.34(+4.84%) |
Feb 09, 2004 | 7.190 | 7.220 | 6.900 | 7.020 | 48,000 | -0.15(-2.09%) |
Feb 06, 2004 | 6.850 | 7.170 | 6.850 | 7.170 | 102,600 | +0.48(+7.17%) |
Feb 05, 2004 | 7.000 | 7.000 | 6.680 | 6.690 | 140,800 | -0.33(-4.70%) |
Feb 04, 2004 | 7.290 | 7.500 | 6.920 | 7.020 | 99,700 | -0.25(-3.44%) |
Feb 03, 2004 | 7.560 | 7.690 | 7.200 | 7.270 | 146,900 | -0.33(-4.34%) |
Feb 02, 2004 | 7.730 | 7.880 | 7.400 | 7.600 | 85,000 | -0.15(-1.94%) |
Jan 30, 2004 | 7.950 | 7.950 | 7.720 | 7.750 | 39,300 | -0.20(-2.52%) |
Jan 29, 2004 | 7.600 | 8.190 | 7.330 | 7.950 | 144,800 | +0.39(+5.16%) |
Jan 28, 2004 | 8.350 | 8.350 | 7.560 | 7.560 | 59,900 | -0.68(-8.25%) |
Jan 27, 2004 | 8.100 | 8.480 | 8.050 | 8.240 | 55,700 | -0.10(-1.20%) |
Jan 26, 2004 | 8.153 | 8.500 | 8.090 | 8.340 | 64,500 | +0.20(+2.46%) |
Jan 23, 2004 | 8.410 | 8.430 | 8.070 | 8.140 | 38,500 | -0.20(-2.40%) |
Jan 22, 2004 | 7.730 | 8.600 | 7.730 | 8.340 | 132,300 | +0.42(+5.30%) |
Jan 21, 2004 | 7.999 | 8.000 | 7.740 | 7.920 | 19,100 | +0.01(+0.13%) |
Jan 20, 2004 | 7.150 | 8.399 | 7.110 | 7.910 | 156,700 | +0.44(+5.89%) |
Jan 16, 2004 | 7.300 | 7.620 | 7.130 | 7.470 | 40,900 | +0.25(+3.46%) |
Jan 15, 2004 | 7.150 | 7.290 | 7.130 | 7.220 | 11,100 | -0.07(-0.96%) |
Jan 14, 2004 | 7.480 | 7.480 | 7.120 | 7.290 | 50,076 | +0.17(+2.39%) |
Jan 13, 2004 | 7.150 | 7.380 | 7.120 | 7.120 | 41,138 | -0.10(-1.39%) |
Jan 12, 2004 | 7.080 | 7.370 | 7.080 | 7.220 | 35,212 | -0.08(-1.10%) |
Jan 09, 2004 | 7.350 | 7.450 | 7.240 | 7.300 | 27,806 | +0.01(+0.14%) |
Jan 08, 2004 | 7.210 | 7.350 | 7.200 | 7.290 | 31,326 | +0.13(+1.82%) |
Jan 07, 2004 | 7.000 | 7.180 | 6.920 | 7.160 | 33,669 | +0.17(+2.43%) |
Jan 06, 2004 | 6.880 | 7.040 | 6.710 | 6.990 | 29,200 | +0.08(+1.16%) |
Jan 05, 2004 | 7.000 | 7.000 | 6.710 | 6.910 | 76,900 | -0.09(-1.29%) |
Jan 02, 2004 | 7.000 | 7.000 | 6.850 | 7.000 | 11,800 | +0.01(+0.14%) |
Dec 31, 2003 | 6.910 | 7.050 | 6.900 | 6.990 | 62,300 | -0.02(-0.29%) |
Dec 30, 2003 | 6.690 | 7.110 | 6.690 | 7.010 | 67,218 | +0.01(+0.14%) |
Dec 29, 2003 | 7.010 | 7.100 | 6.903 | 7.000 | 85,316 | +0.01(+0.14%) |
Dec 26, 2003 | 6.880 | 7.050 | 6.880 | 6.990 | 7,500 | +0.01(+0.14%) |
Dec 24, 2003 | 6.900 | 7.040 | 6.900 | 6.980 | 30,900 | +0.08(+1.16%) |
Dec 23, 2003 | 7.030 | 7.100 | 6.840 | 6.900 | 128,417 | -0.13(-1.85%) |
Dec 22, 2003 | 6.900 | 7.050 | 6.770 | 7.030 | 51,261 | -0.08(-1.13%) |
Dec 19, 2003 | 7.010 | 7.110 | 6.710 | 7.110 | 146,455 | +0.02(+0.28%) |
Dec 18, 2003 | 7.140 | 7.298 | 7.080 | 7.090 | 61,015 | -0.10(-1.39%) |
Dec 17, 2003 | 7.120 | 7.280 | 7.100 | 7.190 | 36,750 | -0.06(-0.83%) |
Dec 16, 2003 | 7.260 | 7.450 | 7.250 | 7.250 | 64,475 | -0.20(-2.68%) |
Dec 15, 2003 | 7.650 | 7.700 | 7.320 | 7.450 | 36,870 | -0.09(-1.17%) |
Dec 12, 2003 | 7.460 | 7.538 | 7.110 | 7.538 | 29,900 | +0.02(+0.24%) |
Dec 11, 2003 | 7.370 | 7.680 | 7.260 | 7.520 | 20,500 | +0.16(+2.17%) |
Dec 10, 2003 | 7.570 | 7.840 | 7.250 | 7.360 | 73,730 | -0.24(-3.16%) |
Dec 09, 2003 | 7.900 | 8.130 | 7.600 | 7.600 | 76,680 | -0.31(-3.92%) |
Dec 08, 2003 | 8.000 | 8.100 | 7.650 | 7.910 | 28,967 | -0.19(-2.35%) |
Dec 05, 2003 | 8.170 | 8.200 | 8.010 | 8.100 | 32,305 | -0.07(-0.86%) |
Dec 04, 2003 | 8.400 | 8.400 | 8.130 | 8.170 | 14,565 | -0.02(-0.24%) |
Dec 03, 2003 | 8.390 | 8.390 | 8.010 | 8.190 | 32,130 | -0.16(-1.92%) |
Dec 02, 2003 | 8.560 | 8.780 | 7.930 | 8.350 | 90,666 | -0.15(-1.76%) |
Dec 01, 2003 | 7.380 | 8.750 | 7.200 | 8.500 | 601,442 | +1.14(+15.49%) |
Nov 28, 2003 | 7.500 | 7.500 | 7.250 | 7.360 | 10,935 | +0.07(+0.96%) |
Nov 26, 2003 | 7.120 | 7.459 | 7.120 | 7.290 | 11,080 | -0.18(-2.41%) |
Nov 25, 2003 | 7.200 | 7.500 | 7.200 | 7.470 | 30,467 | +0.23(+3.18%) |
Nov 24, 2003 | 7.100 | 7.570 | 7.100 | 7.240 | 19,400 | -0.26(-3.47%) |
Nov 21, 2003 | 7.390 | 7.820 | 7.050 | 7.500 | 37,920 | +0.11(+1.49%) |
Nov 20, 2003 | 7.250 | 7.670 | 7.200 | 7.390 | 32,290 | -0.08(-1.07%) |
Nov 19, 2003 | 7.150 | 7.520 | 6.870 | 7.470 | 34,092 | +0.02(+0.27%) |
Nov 18, 2003 | 7.740 | 7.930 | 7.350 | 7.450 | 33,049 | -0.10(-1.32%) |
Nov 17, 2003 | 7.310 | 7.710 | 7.160 | 7.550 | 65,430 | +0.05(+0.68%) |
Nov 14, 2003 | 7.640 | 7.800 | 7.350 | 7.499 | 49,849 | -0.14(-1.85%) |
Nov 13, 2003 | 7.250 | 7.700 | 7.100 | 7.640 | 58,732 | +0.14(+1.87%) |
Nov 12, 2003 | 7.480 | 7.600 | 7.220 | 7.500 | 100,918 | +0.06(+0.81%) |
Nov 11, 2003 | 7.510 | 7.560 | 7.060 | 7.440 | 68,314 | -0.18(-2.36%) |
Nov 10, 2003 | 7.880 | 7.880 | 7.170 | 7.620 | 267,559 | -0.68(-8.19%) |
Nov 07, 2003 | 8.640 | 8.700 | 8.150 | 8.300 | 74,819 | -0.29(-3.38%) |
Nov 06, 2003 | 8.710 | 8.800 | 8.590 | 8.590 | 31,582 | -0.18(-2.05%) |
Nov 05, 2003 | 8.805 | 8.920 | 8.710 | 8.770 | 16,565 | -0.14(-1.57%) |
Nov 04, 2003 | 9.000 | 9.050 | 8.703 | 8.910 | 128,495 | -0.04(-0.45%) |
Nov 03, 2003 | 9.000 | 9.100 | 8.753 | 8.950 | 29,050 | +0.05(+0.56%) |
Oct 31, 2003 | 9.010 | 9.029 | 8.850 | 8.900 | 37,956 | -0.13(-1.44%) |
Oct 30, 2003 | 8.980 | 9.150 | 8.860 | 9.030 | 62,392 | +0.05(+0.56%) |
Oct 29, 2003 | 9.041 | 9.130 | 8.950 | 8.980 | 87,666 | -0.19(-2.07%) |
Oct 28, 2003 | 9.190 | 9.320 | 9.050 | 9.170 | 81,832 | +0.21(+2.34%) |
Oct 27, 2003 | 9.100 | 9.500 | 8.896 | 8.960 | 105,100 | -0.09(-0.99%) |
Oct 24, 2003 | 8.700 | 9.180 | 8.700 | 9.050 | 75,900 | +0.30(+3.43%) |
Oct 23, 2003 | 8.700 | 9.050 | 8.700 | 8.750 | 66,900 | -0.15(-1.69%) |
Oct 22, 2003 | 8.710 | 9.190 | 8.710 | 8.900 | 43,900 | -0.20(-2.20%) |
Oct 21, 2003 | 8.720 | 9.150 | 8.720 | 9.100 | 44,350 | +0.14(+1.56%) |
Oct 20, 2003 | 9.020 | 9.030 | 8.520 | 8.960 | 29,024 | +0.07(+0.79%) |
Oct 17, 2003 | 8.900 | 9.040 | 8.720 | 8.890 | 52,938 | -0.09(-1.00%) |
Oct 16, 2003 | 8.700 | 8.700 | 8.410 | 8.980 | 36,074 | +0.08(+0.89%) |
Oct 15, 2003 | 8.850 | 9.260 | 8.660 | 8.901 | 63,305 | +0.04(+0.45%) |
Oct 14, 2003 | 8.800 | 8.990 | 8.500 | 8.861 | 102,459 | +0.02(+0.24%) |
Oct 13, 2003 | 8.620 | 8.840 | 8.600 | 8.840 | 36,021 | +0.22(+2.55%) |
Oct 10, 2003 | 8.500 | 8.830 | 8.500 | 8.620 | 43,800 | +0.12(+1.41%) |
Oct 09, 2003 | 8.870 | 9.000 | 8.500 | 8.500 | 74,570 | -0.36(-4.06%) |
Oct 08, 2003 | 8.870 | 8.900 | 8.750 | 8.860 | 62,310 | +0.01(+0.11%) |
Oct 07, 2003 | 8.610 | 8.850 | 8.510 | 8.850 | 142,139 | +0.22(+2.55%) |
Oct 06, 2003 | 8.880 | 8.880 | 8.590 | 8.630 | 36,442 | +0.04(+0.47%) |
Oct 03, 2003 | 9.100 | 9.100 | 8.540 | 8.590 | 207,322 | -0.34(-3.81%) |
Oct 02, 2003 | 9.090 | 9.469 | 8.680 | 8.930 | 355,673 | -0.02(-0.21%) |