Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.000 | 9.090 | 8.950 | 9.090 | 52,300 | +0.09(+1.00%) |
Sep 29, 2004 | 8.530 | 9.100 | 8.500 | 9.000 | 91,400 | +0.52(+6.13%) |
Sep 28, 2004 | 8.510 | 8.580 | 8.480 | 8.480 | 15,900 | -0.02(-0.24%) |
Sep 27, 2004 | 8.550 | 8.580 | 8.500 | 8.500 | 13,600 | -0.01(-0.12%) |
Sep 24, 2004 | 8.480 | 8.610 | 8.480 | 8.510 | 25,700 | +0.11(+1.31%) |
Sep 23, 2004 | 7.870 | 8.400 | 7.870 | 8.400 | 29,300 | +0.58(+7.42%) |
Sep 22, 2004 | 7.600 | 7.820 | 7.600 | 7.820 | 15,400 | +0.17(+2.22%) |
Sep 21, 2004 | 7.800 | 7.850 | 7.600 | 7.650 | 56,000 | -0.10(-1.29%) |
Sep 20, 2004 | 8.100 | 8.180 | 7.700 | 7.750 | 45,700 | -0.35(-4.32%) |
Sep 17, 2004 | 8.270 | 8.350 | 8.000 | 8.100 | 29,200 | -0.28(-3.34%) |
Sep 16, 2004 | 8.400 | 8.500 | 8.350 | 8.380 | 8,600 | +0.03(+0.36%) |
Sep 15, 2004 | 8.650 | 8.650 | 8.350 | 8.350 | 10,800 | -0.28(-3.24%) |
Sep 14, 2004 | 8.650 | 8.750 | 8.480 | 8.630 | 14,300 | -0.05(-0.58%) |
Sep 13, 2004 | 8.600 | 8.910 | 8.600 | 8.680 | 26,900 | +0.13(+1.52%) |
Sep 10, 2004 | 8.370 | 8.800 | 8.370 | 8.550 | 35,000 | +0.25(+3.01%) |
Sep 09, 2004 | 8.450 | 8.450 | 8.270 | 8.300 | 25,800 | -0.15(-1.78%) |
Sep 08, 2004 | 7.950 | 8.550 | 7.950 | 8.450 | 69,300 | +0.45(+5.62%) |
Sep 07, 2004 | 7.710 | 8.090 | 7.710 | 8.000 | 41,800 | +0.39(+5.12%) |
Sep 03, 2004 | 7.270 | 7.750 | 7.270 | 7.610 | 18,900 | +0.32(+4.39%) |
Sep 02, 2004 | 7.300 | 7.430 | 7.000 | 7.290 | 41,500 | +0.00(+0.00%) |
Sep 01, 2004 | 7.460 | 7.460 | 7.220 | 7.290 | 70,200 | -0.19(-2.54%) |
Aug 31, 2004 | 7.500 | 7.580 | 7.300 | 7.480 | 31,400 | -0.02(-0.27%) |
Aug 30, 2004 | 7.520 | 7.550 | 7.500 | 7.500 | 4,600 | -0.03(-0.40%) |
Aug 27, 2004 | 7.680 | 7.800 | 7.510 | 7.530 | 36,000 | -0.24(-3.09%) |
Aug 26, 2004 | 7.650 | 7.770 | 7.650 | 7.770 | 22,900 | +0.07(+0.91%) |
Aug 25, 2004 | 7.550 | 7.800 | 7.500 | 7.700 | 13,500 | +0.10(+1.32%) |
Aug 24, 2004 | 7.600 | 7.650 | 7.550 | 7.600 | 12,600 | +0.02(+0.26%) |
Aug 23, 2004 | 7.400 | 7.600 | 7.350 | 7.580 | 19,000 | +0.24(+3.27%) |
Aug 20, 2004 | 7.120 | 7.410 | 7.120 | 7.340 | 13,000 | +0.24(+3.38%) |
Aug 19, 2004 | 6.920 | 7.100 | 6.920 | 7.100 | 10,700 | +0.19(+2.75%) |
Aug 18, 2004 | 6.900 | 7.000 | 6.820 | 6.910 | 54,200 | +0.01(+0.14%) |
Aug 17, 2004 | 7.100 | 7.150 | 6.830 | 6.900 | 42,800 | -0.17(-2.40%) |
Aug 16, 2004 | 7.050 | 7.100 | 6.900 | 7.070 | 25,200 | +0.05(+0.71%) |
Aug 13, 2004 | 6.920 | 7.040 | 6.900 | 7.020 | 22,400 | +0.10(+1.45%) |
Aug 12, 2004 | 6.900 | 7.100 | 6.800 | 6.920 | 27,200 | +0.02(+0.29%) |
Aug 11, 2004 | 7.150 | 7.150 | 6.880 | 6.900 | 48,000 | -0.25(-3.50%) |
Aug 10, 2004 | 7.250 | 7.390 | 7.060 | 7.150 | 19,400 | -0.13(-1.79%) |
Aug 09, 2004 | 6.750 | 8.200 | 6.750 | 7.280 | 107,100 | +0.53(+7.85%) |
Aug 06, 2004 | 6.780 | 6.910 | 6.750 | 6.750 | 58,800 | -0.15(-2.17%) |
Aug 05, 2004 | 7.300 | 7.320 | 6.850 | 6.900 | 173,800 | -0.35(-4.83%) |
Aug 04, 2004 | 7.350 | 7.460 | 7.000 | 7.250 | 213,300 | -0.10(-1.36%) |
Aug 03, 2004 | 8.750 | 8.750 | 7.350 | 7.350 | 564,400 | -1.45(-16.48%) |
Aug 02, 2004 | 9.100 | 9.100 | 8.800 | 8.800 | 37,500 | -0.34(-3.72%) |
Jul 30, 2004 | 8.850 | 9.250 | 8.850 | 9.140 | 19,300 | +0.31(+3.51%) |
Jul 29, 2004 | 8.800 | 9.040 | 8.600 | 8.830 | 40,700 | +0.03(+0.34%) |
Jul 28, 2004 | 8.840 | 8.850 | 8.600 | 8.800 | 29,800 | -0.05(-0.56%) |
Jul 27, 2004 | 8.800 | 9.090 | 8.800 | 8.850 | 52,100 | +0.10(+1.14%) |
Jul 26, 2004 | 9.000 | 9.020 | 8.550 | 8.750 | 36,300 | -0.25(-2.78%) |
Jul 23, 2004 | 8.950 | 9.030 | 8.550 | 9.000 | 56,000 | +0.00(+0.00%) |
Jul 22, 2004 | 8.600 | 9.030 | 8.400 | 9.000 | 66,200 | +0.40(+4.65%) |
Jul 21, 2004 | 8.500 | 8.900 | 8.400 | 8.600 | 96,400 | +0.10(+1.18%) |
Jul 20, 2004 | 8.850 | 8.870 | 8.000 | 8.500 | 242,200 | -0.35(-3.95%) |
Jul 19, 2004 | 9.550 | 9.550 | 8.250 | 8.850 | 164,100 | -0.63(-6.65%) |
Jul 16, 2004 | 9.630 | 9.630 | 9.350 | 9.480 | 27,900 | +0.00(+0.00%) |
Jul 15, 2004 | 9.650 | 9.800 | 9.480 | 9.480 | 25,800 | -0.07(-0.71%) |
Jul 14, 2004 | 10.20 | 10.20 | 9.460 | 9.548 | 110,900 | -0.55(-5.47%) |
Jul 13, 2004 | 10.25 | 10.30 | 9.900 | 10.10 | 144,100 | -0.08(-0.79%) |
Jul 12, 2004 | 10.36 | 10.80 | 9.800 | 10.18 | 382,500 | -0.07(-0.68%) |
Jul 09, 2004 | 9.440 | 10.25 | 9.440 | 10.25 | 295,700 | +0.91(+9.74%) |
Jul 08, 2004 | 9.000 | 9.700 | 8.550 | 9.340 | 267,400 | +0.35(+3.89%) |
Jul 07, 2004 | 8.600 | 9.000 | 8.480 | 8.990 | 50,900 | +0.33(+3.81%) |
Jul 06, 2004 | 8.740 | 8.740 | 8.250 | 8.660 | 60,500 | -0.08(-0.92%) |
Jul 02, 2004 | 8.790 | 8.850 | 8.620 | 8.740 | 54,700 | -0.05(-0.57%) |
Jul 01, 2004 | 8.430 | 8.900 | 8.400 | 8.790 | 169,500 | +0.36(+4.27%) |
Jun 30, 2004 | 8.240 | 8.590 | 8.220 | 8.430 | 127,100 | +0.19(+2.31%) |
Jun 29, 2004 | 8.100 | 8.280 | 8.100 | 8.240 | 14,100 | +0.04(+0.49%) |
Jun 28, 2004 | 8.400 | 8.440 | 8.050 | 8.200 | 24,100 | -0.07(-0.85%) |
Jun 25, 2004 | 8.270 | 8.350 | 8.210 | 8.270 | 10,000 | +0.08(+0.98%) |
Jun 24, 2004 | 8.300 | 8.350 | 8.160 | 8.190 | 27,100 | -0.16(-1.92%) |
Jun 23, 2004 | 8.250 | 8.350 | 8.250 | 8.350 | 5,400 | +0.00(+0.00%) |
Jun 22, 2004 | 8.400 | 8.400 | 8.270 | 8.350 | 6,100 | +0.00(+0.00%) |
Jun 21, 2004 | 8.380 | 8.390 | 8.320 | 8.350 | 29,800 | +0.05(+0.60%) |
Jun 18, 2004 | 8.500 | 8.600 | 8.300 | 8.300 | 48,200 | -0.10(-1.19%) |
Jun 17, 2004 | 8.320 | 8.540 | 8.320 | 8.400 | 37,000 | +0.06(+0.72%) |
Jun 16, 2004 | 8.400 | 8.400 | 8.320 | 8.340 | 10,800 | -0.01(-0.12%) |
Jun 15, 2004 | 8.370 | 8.500 | 8.300 | 8.350 | 36,100 | +0.01(+0.12%) |
Jun 14, 2004 | 8.400 | 8.420 | 8.320 | 8.340 | 7,700 | -0.08(-0.95%) |
Jun 10, 2004 | 8.450 | 8.500 | 8.310 | 8.420 | 12,400 | -0.05(-0.59%) |
Jun 09, 2004 | 8.450 | 8.480 | 8.300 | 8.470 | 28,900 | +0.10(+1.19%) |
Jun 08, 2004 | 8.200 | 8.440 | 8.140 | 8.370 | 38,300 | +0.14(+1.70%) |
Jun 07, 2004 | 8.140 | 8.450 | 8.140 | 8.230 | 21,900 | +0.13(+1.60%) |
Jun 04, 2004 | 8.080 | 8.300 | 8.080 | 8.100 | 33,100 | +0.01(+0.12%) |
Jun 03, 2004 | 8.000 | 8.100 | 7.950 | 8.090 | 39,400 | +0.05(+0.62%) |
Jun 02, 2004 | 8.000 | 8.150 | 7.970 | 8.040 | 20,800 | +0.09(+1.13%) |
Jun 01, 2004 | 7.800 | 8.000 | 7.740 | 7.950 | 31,700 | +0.20(+2.58%) |
May 28, 2004 | 7.770 | 7.810 | 7.750 | 7.750 | 5,600 | -0.02(-0.26%) |
May 27, 2004 | 7.500 | 7.770 | 7.450 | 7.770 | 10,400 | +0.36(+4.86%) |
May 26, 2004 | 7.400 | 7.470 | 7.380 | 7.410 | 9,100 | -0.04(-0.54%) |
May 25, 2004 | 7.500 | 7.500 | 7.350 | 7.450 | 8,700 | -0.09(-1.19%) |
May 24, 2004 | 7.700 | 7.700 | 7.540 | 7.540 | 7,800 | -0.11(-1.44%) |
May 21, 2004 | 7.700 | 7.780 | 7.650 | 7.650 | 7,700 | -0.09(-1.16%) |
May 20, 2004 | 7.900 | 7.900 | 7.740 | 7.740 | 5,400 | -0.16(-2.03%) |
May 19, 2004 | 7.900 | 7.910 | 7.750 | 7.900 | 4,400 | +0.00(+0.00%) |
May 18, 2004 | 7.400 | 7.940 | 7.400 | 7.900 | 27,100 | +0.65(+8.97%) |
May 17, 2004 | 7.250 | 7.350 | 7.250 | 7.250 | 2,700 | -0.10(-1.36%) |
May 14, 2004 | 7.300 | 7.430 | 7.300 | 7.350 | 13,100 | -0.08(-1.08%) |
May 13, 2004 | 7.500 | 7.500 | 7.350 | 7.430 | 11,100 | -0.07(-0.93%) |
May 12, 2004 | 7.740 | 7.740 | 7.500 | 7.500 | 5,300 | -0.25(-3.23%) |
May 11, 2004 | 7.370 | 7.750 | 7.370 | 7.750 | 30,000 | +0.39(+5.30%) |
May 10, 2004 | 7.500 | 7.500 | 7.300 | 7.360 | 13,800 | +0.04(+0.55%) |
May 07, 2004 | 7.700 | 7.720 | 7.320 | 7.320 | 18,600 | -0.40(-5.18%) |
May 06, 2004 | 7.750 | 7.760 | 7.640 | 7.720 | 14,000 | -0.08(-1.03%) |
May 05, 2004 | 7.900 | 7.900 | 7.750 | 7.800 | 9,700 | -0.06(-0.76%) |
May 04, 2004 | 7.900 | 7.990 | 7.860 | 7.860 | 7,800 | -0.14(-1.75%) |
May 03, 2004 | 8.000 | 8.000 | 7.830 | 8.000 | 21,000 | +0.00(+0.00%) |
Apr 30, 2004 | 8.010 | 8.100 | 7.800 | 8.000 | 44,500 | -0.02(-0.25%) |
Apr 29, 2004 | 8.000 | 8.150 | 7.940 | 8.020 | 25,200 | +0.04(+0.50%) |
Apr 28, 2004 | 8.350 | 8.350 | 7.950 | 7.980 | 36,200 | -0.57(-6.67%) |
Apr 27, 2004 | 8.570 | 8.570 | 8.450 | 8.550 | 9,300 | -0.02(-0.23%) |
Apr 26, 2004 | 8.500 | 8.580 | 8.350 | 8.570 | 58,100 | +0.32(+3.88%) |
Apr 23, 2004 | 8.220 | 8.270 | 8.210 | 8.250 | 16,100 | +0.03(+0.36%) |
Apr 22, 2004 | 8.300 | 8.300 | 8.200 | 8.220 | 11,600 | -0.19(-2.26%) |
Apr 21, 2004 | 8.400 | 8.410 | 8.310 | 8.410 | 4,600 | +0.06(+0.72%) |
Apr 20, 2004 | 8.470 | 8.470 | 8.320 | 8.350 | 8,600 | +0.03(+0.36%) |
Apr 19, 2004 | 8.400 | 8.440 | 8.320 | 8.320 | 4,500 | -0.18(-2.12%) |
Apr 16, 2004 | 8.550 | 8.550 | 8.400 | 8.500 | 13,700 | -0.05(-0.58%) |
Apr 15, 2004 | 8.700 | 8.700 | 8.450 | 8.550 | 32,800 | +0.00(+0.00%) |
Apr 14, 2004 | 8.050 | 8.600 | 8.050 | 8.550 | 71,600 | +0.50(+6.21%) |
Apr 13, 2004 | 8.020 | 8.050 | 8.000 | 8.050 | 18,800 | -0.05(-0.62%) |
Apr 12, 2004 | 8.070 | 8.160 | 8.010 | 8.100 | 18,600 | -0.02(-0.25%) |
Apr 08, 2004 | 8.000 | 8.250 | 8.000 | 8.120 | 26,400 | +0.07(+0.87%) |
Apr 07, 2004 | 8.000 | 8.050 | 8.000 | 8.050 | 11,500 | +0.05(+0.63%) |
Apr 06, 2004 | 8.090 | 8.090 | 8.000 | 8.000 | 33,100 | -0.07(-0.87%) |
Apr 05, 2004 | 8.100 | 8.150 | 8.000 | 8.070 | 30,000 | +0.07(+0.88%) |
Apr 02, 2004 | 8.000 | 8.100 | 7.950 | 8.000 | 26,500 | +0.00(+0.00%) |
Apr 01, 2004 | 8.000 | 8.110 | 7.950 | 8.000 | 27,600 | -0.05(-0.62%) |
Mar 31, 2004 | 8.150 | 8.150 | 7.910 | 8.050 | 9,700 | -0.08(-0.98%) |
Mar 30, 2004 | 8.100 | 8.170 | 7.960 | 8.130 | 29,500 | +0.13(+1.63%) |
Mar 29, 2004 | 7.800 | 8.000 | 7.800 | 8.000 | 15,400 | +0.10(+1.27%) |
Mar 26, 2004 | 8.160 | 8.270 | 7.750 | 7.900 | 81,700 | -0.26(-3.19%) |
Mar 25, 2004 | 8.270 | 8.270 | 8.160 | 8.160 | 20,300 | -0.08(-0.97%) |
Mar 24, 2004 | 8.110 | 8.270 | 8.010 | 8.240 | 7,900 | +0.13(+1.60%) |
Mar 23, 2004 | 7.960 | 8.200 | 7.960 | 8.110 | 32,000 | +0.08(+1.00%) |
Mar 22, 2004 | 8.040 | 8.040 | 7.850 | 8.030 | 47,600 | -0.01(-0.12%) |
Mar 19, 2004 | 8.000 | 8.090 | 7.950 | 8.040 | 6,300 | +0.05(+0.63%) |
Mar 18, 2004 | 7.970 | 8.030 | 7.960 | 7.990 | 12,200 | -0.02(-0.25%) |
Mar 17, 2004 | 7.950 | 8.030 | 7.880 | 8.010 | 15,000 | +0.06(+0.75%) |
Mar 16, 2004 | 7.910 | 7.990 | 7.870 | 7.950 | 20,300 | +0.10(+1.27%) |
Mar 15, 2004 | 7.540 | 8.000 | 7.540 | 7.850 | 26,900 | +0.25(+3.29%) |
Mar 12, 2004 | 7.920 | 7.920 | 7.600 | 7.600 | 21,200 | -0.41(-5.12%) |
Mar 11, 2004 | 7.800 | 8.180 | 7.720 | 8.010 | 19,400 | +0.20(+2.56%) |
Mar 10, 2004 | 8.160 | 8.480 | 7.800 | 7.810 | 30,200 | -0.55(-6.58%) |
Mar 09, 2004 | 8.290 | 8.390 | 8.250 | 8.360 | 16,600 | +0.16(+1.95%) |
Mar 08, 2004 | 8.430 | 8.480 | 8.150 | 8.200 | 31,100 | -0.24(-2.84%) |
Mar 05, 2004 | 8.210 | 8.440 | 8.100 | 8.440 | 58,900 | +0.34(+4.20%) |
Mar 04, 2004 | 8.000 | 8.300 | 7.950 | 8.100 | 45,500 | +0.14(+1.76%) |
Mar 03, 2004 | 8.000 | 8.000 | 7.800 | 7.960 | 38,800 | +0.01(+0.13%) |
Mar 02, 2004 | 7.750 | 8.010 | 7.750 | 7.950 | 53,300 | +0.30(+3.92%) |
Mar 01, 2004 | 7.200 | 7.850 | 7.200 | 7.650 | 68,400 | +0.67(+9.60%) |
Feb 27, 2004 | 7.070 | 7.190 | 6.850 | 6.980 | 49,000 | -0.07(-0.99%) |
Feb 26, 2004 | 6.750 | 7.110 | 6.750 | 7.050 | 33,700 | +0.32(+4.75%) |
Feb 25, 2004 | 6.950 | 6.990 | 6.730 | 6.730 | 33,900 | -0.22(-3.17%) |
Feb 24, 2004 | 7.000 | 7.000 | 6.700 | 6.950 | 39,900 | -0.15(-2.11%) |
Feb 23, 2004 | 7.450 | 7.450 | 7.020 | 7.100 | 33,700 | -0.20(-2.74%) |
Feb 20, 2004 | 7.470 | 7.470 | 7.230 | 7.300 | 10,400 | -0.18(-2.41%) |
Feb 19, 2004 | 7.330 | 7.500 | 7.320 | 7.480 | 9,800 | +0.13(+1.77%) |
Feb 18, 2004 | 7.400 | 7.470 | 7.350 | 7.350 | 13,800 | -0.05(-0.68%) |
Feb 17, 2004 | 7.730 | 7.770 | 7.310 | 7.400 | 28,400 | -0.33(-4.27%) |
Feb 13, 2004 | 7.800 | 7.850 | 7.720 | 7.730 | 9,100 | -0.12(-1.53%) |
Feb 12, 2004 | 7.300 | 8.000 | 7.200 | 7.850 | 69,500 | +0.63(+8.73%) |
Feb 11, 2004 | 7.310 | 7.310 | 7.130 | 7.220 | 29,800 | -0.20(-2.70%) |
Feb 10, 2004 | 7.800 | 7.800 | 7.250 | 7.420 | 27,300 | -0.31(-4.01%) |
Feb 09, 2004 | 7.830 | 7.830 | 7.710 | 7.730 | 8,300 | -0.10(-1.28%) |
Feb 06, 2004 | 7.650 | 7.920 | 7.650 | 7.830 | 20,700 | +0.23(+3.03%) |
Feb 05, 2004 | 8.450 | 8.550 | 7.550 | 7.600 | 78,000 | -0.86(-10.17%) |
Feb 04, 2004 | 8.500 | 8.870 | 8.450 | 8.460 | 15,400 | -0.01(-0.12%) |
Feb 03, 2004 | 8.450 | 8.630 | 8.450 | 8.470 | 30,200 | +0.13(+1.56%) |
Feb 02, 2004 | 8.200 | 8.340 | 8.150 | 8.340 | 9,800 | +0.24(+2.96%) |
Jan 30, 2004 | 8.090 | 8.100 | 7.950 | 8.100 | 9,900 | +0.01(+0.12%) |
Jan 29, 2004 | 8.300 | 8.300 | 7.800 | 8.090 | 42,100 | -0.16(-1.94%) |
Jan 28, 2004 | 8.400 | 8.410 | 8.200 | 8.250 | 7,400 | -0.10(-1.20%) |
Jan 27, 2004 | 8.500 | 8.570 | 8.350 | 8.350 | 9,600 | -0.21(-2.45%) |
Jan 26, 2004 | 8.650 | 8.650 | 8.370 | 8.560 | 37,900 | -0.01(-0.12%) |
Jan 23, 2004 | 8.500 | 8.570 | 8.400 | 8.570 | 28,100 | +0.37(+4.51%) |
Jan 22, 2004 | 8.550 | 8.550 | 8.200 | 8.200 | 18,900 | -0.22(-2.61%) |
Jan 21, 2004 | 8.750 | 8.750 | 8.350 | 8.420 | 14,500 | -0.43(-4.86%) |
Jan 20, 2004 | 8.950 | 9.000 | 8.670 | 8.850 | 22,900 | +0.10(+1.14%) |
Jan 16, 2004 | 8.600 | 8.750 | 8.550 | 8.750 | 12,700 | +0.06(+0.69%) |
Jan 15, 2004 | 8.200 | 8.690 | 8.200 | 8.690 | 13,600 | +0.49(+5.98%) |
Jan 14, 2004 | 8.400 | 8.450 | 8.150 | 8.200 | 29,600 | -0.40(-4.65%) |
Jan 13, 2004 | 8.550 | 8.650 | 7.950 | 8.600 | 51,200 | +0.15(+1.78%) |
Jan 12, 2004 | 8.550 | 8.650 | 8.450 | 8.450 | 10,700 | +0.00(+0.00%) |
Jan 09, 2004 | 8.150 | 8.650 | 8.100 | 8.450 | 17,500 | +0.00(+0.00%) |
Jan 08, 2004 | 8.370 | 8.370 | 8.350 | 8.450 | 7,400 | +0.25(+3.05%) |
Jan 07, 2004 | 8.700 | 8.700 | 8.260 | 8.200 | 30,100 | -0.54(-6.18%) |
Jan 06, 2004 | 9.100 | 9.100 | 8.740 | 8.740 | 20,200 | -0.36(-3.96%) |
Jan 05, 2004 | 9.300 | 9.350 | 9.080 | 9.100 | 61,000 | +0.23(+2.59%) |
Jan 02, 2004 | 8.450 | 9.000 | 8.400 | 8.870 | 69,500 | +0.42(+4.97%) |
Dec 31, 2003 | 8.100 | 8.450 | 8.060 | 8.450 | 40,000 | +0.25(+3.05%) |
Dec 30, 2003 | 7.920 | 8.200 | 7.920 | 8.200 | 30,000 | +0.11(+1.36%) |
Dec 29, 2003 | 8.100 | 8.230 | 7.900 | 8.090 | 16,000 | +0.09(+1.12%) |
Dec 26, 2003 | 7.910 | 8.100 | 7.900 | 8.000 | 11,300 | +0.18(+2.30%) |
Dec 24, 2003 | 8.050 | 8.050 | 7.820 | 7.820 | 4,600 | -0.18(-2.25%) |
Dec 23, 2003 | 8.100 | 8.100 | 7.860 | 8.000 | 3,300 | -0.01(-0.12%) |
Dec 22, 2003 | 8.000 | 8.150 | 8.000 | 8.010 | 4,600 | +0.01(+0.12%) |
Dec 19, 2003 | 8.000 | 8.000 | 7.850 | 8.000 | 9,600 | +0.15(+1.91%) |
Dec 18, 2003 | 7.800 | 7.910 | 7.800 | 7.850 | 54,900 | +0.08(+1.03%) |
Dec 17, 2003 | 7.500 | 7.770 | 7.400 | 7.770 | 36,600 | +0.38(+5.14%) |
Dec 16, 2003 | 7.170 | 7.350 | 7.170 | 7.390 | 9,600 | +0.17(+2.35%) |
Dec 15, 2003 | 7.350 | 7.350 | 7.220 | 7.220 | 8,500 | -0.18(-2.43%) |
Dec 12, 2003 | 7.350 | 7.450 | 7.350 | 7.400 | 4,500 | +0.15(+2.07%) |
Dec 11, 2003 | 7.190 | 7.400 | 7.180 | 7.250 | 5,100 | -0.14(-1.89%) |
Dec 10, 2003 | 7.350 | 7.420 | 7.350 | 7.390 | 1,600 | +0.04(+0.54%) |
Dec 09, 2003 | 7.000 | 7.350 | 7.000 | 7.350 | 10,200 | +0.25(+3.52%) |
Dec 08, 2003 | 7.500 | 7.500 | 7.070 | 7.100 | 8,400 | -0.54(-7.07%) |
Dec 05, 2003 | 7.700 | 7.700 | 7.510 | 7.640 | 3,900 | -0.01(-0.13%) |
Dec 04, 2003 | 7.720 | 7.740 | 7.610 | 7.650 | 26,300 | -0.07(-0.91%) |
Dec 03, 2003 | 7.610 | 7.720 | 7.510 | 7.720 | 16,900 | +0.17(+2.25%) |
Dec 02, 2003 | 7.510 | 7.510 | 7.510 | 7.550 | 30,100 | +0.04(+0.53%) |
Dec 01, 2003 | 7.390 | 7.510 | 7.390 | 7.510 | 7,100 | +0.00(+0.00%) |
Nov 28, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 2,700 | +0.00(+0.00%) |
Nov 25, 2003 | 7.150 | 7.790 | 7.150 | 7.510 | 56,000 | +0.37(+5.18%) |
Nov 24, 2003 | 7.100 | 7.140 | 7.000 | 7.140 | 6,500 | +0.22(+3.18%) |
Nov 21, 2003 | 7.100 | 7.110 | 7.100 | 6.920 | 4,200 | -0.18(-2.54%) |
Nov 20, 2003 | 7.020 | 7.020 | 7.020 | 7.100 | 25,700 | +0.07(+1.00%) |
Nov 19, 2003 | 7.020 | 7.110 | 7.020 | 7.030 | 5,200 | -0.09(-1.26%) |
Nov 18, 2003 | 7.290 | 7.300 | 7.160 | 7.120 | 10,500 | -0.10(-1.39%) |
Nov 17, 2003 | 7.260 | 7.260 | 7.220 | 7.220 | 2,400 | +0.00(+0.00%) |
Nov 14, 2003 | 7.190 | 7.400 | 7.190 | 7.220 | 13,800 | +0.23(+3.29%) |
Nov 13, 2003 | 7.140 | 7.140 | 7.050 | 6.990 | 5,000 | -0.06(-0.85%) |
Nov 12, 2003 | 7.050 | 7.210 | 7.020 | 7.050 | 4,500 | -0.01(-0.14%) |
Nov 11, 2003 | 7.190 | 7.190 | 7.060 | 7.060 | 3,500 | -0.20(-2.75%) |
Nov 10, 2003 | 7.370 | 7.370 | 7.200 | 7.260 | 7,400 | -0.01(-0.14%) |
Nov 07, 2003 | 7.450 | 7.450 | 7.200 | 7.270 | 10,700 | -0.03(-0.41%) |
Nov 06, 2003 | 7.300 | 7.460 | 7.170 | 7.300 | 18,700 | +0.00(+0.00%) |
Nov 05, 2003 | 7.360 | 7.480 | 7.300 | 7.300 | 2,700 | -0.06(-0.82%) |
Nov 04, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 8,530 | -0.39(-5.03%) |
Nov 03, 2003 | 7.790 | 7.790 | 7.790 | 7.750 | 13,880 | +0.04(+0.52%) |
Oct 31, 2003 | 7.520 | 7.710 | 7.520 | 7.710 | 12,900 | +0.25(+3.35%) |
Oct 30, 2003 | 7.550 | 7.550 | 7.460 | 7.460 | 38,400 | +0.29(+4.04%) |
Oct 29, 2003 | 7.000 | 7.170 | 6.950 | 7.170 | 42,900 | +0.27(+3.91%) |
Oct 28, 2003 | 6.900 | 6.900 | 6.630 | 6.900 | 125,000 | -0.27(-3.77%) |
Oct 27, 2003 | 7.630 | 7.630 | 7.150 | 7.170 | 36,900 | -0.46(-6.03%) |
Oct 24, 2003 | 7.750 | 7.750 | 7.630 | 7.630 | 13,500 | -0.20(-2.55%) |
Oct 23, 2003 | 7.750 | 7.840 | 7.710 | 7.830 | 2,500 | -0.02(-0.25%) |
Oct 22, 2003 | 7.800 | 7.890 | 7.700 | 7.850 | 12,000 | +0.05(+0.64%) |
Oct 21, 2003 | 7.930 | 7.930 | 7.800 | 7.800 | 22,600 | -0.20(-2.50%) |
Oct 20, 2003 | 8.020 | 8.020 | 7.950 | 8.000 | 15,300 | -0.02(-0.25%) |
Oct 17, 2003 | 8.030 | 8.080 | 8.020 | 8.020 | 5,600 | -0.18(-2.20%) |
Oct 16, 2003 | 8.110 | 8.200 | 8.110 | 8.200 | 7,900 | +0.05(+0.61%) |
Oct 15, 2003 | 7.930 | 8.110 | 7.930 | 8.150 | 25,200 | +0.18(+2.26%) |
Oct 14, 2003 | 7.970 | 8.050 | 7.960 | 7.970 | 21,500 | +0.09(+1.14%) |
Oct 13, 2003 | 8.120 | 8.120 | 7.960 | 7.880 | 12,200 | -0.21(-2.60%) |
Oct 10, 2003 | 8.080 | 8.100 | 8.030 | 8.090 | 6,600 | -0.10(-1.22%) |
Oct 09, 2003 | 8.170 | 8.190 | 8.120 | 8.190 | 1,300 | +0.04(+0.49%) |
Oct 08, 2003 | 8.150 | 8.150 | 8.120 | 8.150 | 17,900 | +0.07(+0.87%) |
Oct 07, 2003 | 8.280 | 8.280 | 8.280 | 8.080 | 23,200 | -0.22(-2.65%) |
Oct 06, 2003 | 8.200 | 8.300 | 8.200 | 8.300 | 15,100 | +0.20(+2.47%) |
Oct 03, 2003 | 8.150 | 8.270 | 7.800 | 8.100 | 50,200 | +0.05(+0.62%) |
Oct 02, 2003 | 7.710 | 8.310 | 7.700 | 8.050 | 38,500 | +0.30(+3.87%) |