Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.760 | 9.000 | 8.660 | 9.000 | 260,800 | +0.10(+1.12%) |
Sep 29, 2004 | 8.780 | 8.900 | 8.550 | 8.900 | 388,300 | +0.23(+2.65%) |
Sep 28, 2004 | 8.900 | 8.940 | 8.310 | 8.670 | 732,000 | -0.07(-0.80%) |
Sep 27, 2004 | 8.430 | 8.990 | 8.320 | 8.740 | 638,600 | +0.33(+3.92%) |
Sep 24, 2004 | 7.850 | 8.470 | 7.820 | 8.410 | 675,600 | +0.68(+8.80%) |
Sep 23, 2004 | 7.450 | 7.910 | 7.390 | 7.730 | 600,500 | +0.31(+4.18%) |
Sep 22, 2004 | 7.450 | 7.450 | 7.060 | 7.420 | 211,100 | +0.01(+0.13%) |
Sep 21, 2004 | 7.490 | 7.500 | 7.410 | 7.410 | 393,700 | -0.02(-0.27%) |
Sep 20, 2004 | 7.460 | 7.560 | 7.400 | 7.430 | 97,200 | -0.09(-1.20%) |
Sep 17, 2004 | 7.590 | 7.820 | 7.280 | 7.520 | 297,100 | +0.05(+0.67%) |
Sep 16, 2004 | 7.460 | 7.510 | 7.350 | 7.470 | 174,800 | +0.07(+0.95%) |
Sep 15, 2004 | 7.380 | 7.400 | 7.270 | 7.400 | 130,200 | +0.08(+1.09%) |
Sep 14, 2004 | 7.240 | 7.450 | 7.210 | 7.320 | 296,500 | +0.07(+0.97%) |
Sep 13, 2004 | 7.250 | 7.350 | 7.170 | 7.250 | 421,000 | +0.02(+0.28%) |
Sep 10, 2004 | 6.990 | 7.240 | 6.980 | 7.230 | 152,400 | +0.18(+2.55%) |
Sep 09, 2004 | 6.770 | 7.100 | 6.730 | 7.050 | 164,300 | +0.33(+4.91%) |
Sep 08, 2004 | 6.560 | 6.870 | 6.560 | 6.720 | 100,400 | +0.13(+1.97%) |
Sep 07, 2004 | 6.610 | 6.680 | 6.500 | 6.590 | 47,100 | +0.05(+0.76%) |
Sep 03, 2004 | 6.500 | 6.620 | 6.500 | 6.540 | 76,100 | -0.01(-0.15%) |
Sep 02, 2004 | 6.540 | 6.600 | 6.470 | 6.550 | 138,400 | -0.03(-0.46%) |
Sep 01, 2004 | 6.550 | 7.130 | 6.520 | 6.580 | 215,000 | +0.08(+1.23%) |
Aug 31, 2004 | 6.550 | 6.590 | 6.430 | 6.500 | 138,300 | +0.02(+0.31%) |
Aug 30, 2004 | 6.620 | 6.620 | 6.460 | 6.480 | 106,400 | -0.11(-1.67%) |
Aug 27, 2004 | 6.370 | 6.630 | 6.370 | 6.590 | 79,500 | +0.15(+2.33%) |
Aug 26, 2004 | 6.460 | 6.530 | 6.300 | 6.440 | 125,400 | -0.10(-1.53%) |
Aug 25, 2004 | 6.400 | 6.600 | 6.260 | 6.540 | 132,400 | +0.19(+2.99%) |
Aug 24, 2004 | 6.300 | 6.390 | 6.100 | 6.350 | 160,900 | +0.13(+2.09%) |
Aug 23, 2004 | 6.230 | 6.330 | 6.210 | 6.220 | 121,000 | +0.04(+0.65%) |
Aug 20, 2004 | 6.090 | 6.270 | 5.960 | 6.180 | 208,700 | +0.10(+1.64%) |
Aug 19, 2004 | 6.190 | 6.230 | 6.040 | 6.080 | 180,600 | -0.22(-3.49%) |
Aug 18, 2004 | 6.120 | 6.330 | 6.100 | 6.300 | 116,900 | +0.16(+2.61%) |
Aug 17, 2004 | 6.190 | 6.330 | 6.100 | 6.140 | 136,900 | -0.03(-0.49%) |
Aug 16, 2004 | 6.090 | 6.330 | 6.050 | 6.170 | 165,400 | +0.12(+1.98%) |
Aug 13, 2004 | 6.090 | 6.420 | 5.970 | 6.050 | 444,400 | +0.12(+2.02%) |
Aug 12, 2004 | 5.510 | 6.060 | 5.510 | 5.930 | 1,019,300 | +0.43(+7.82%) |
Aug 11, 2004 | 5.530 | 5.610 | 5.290 | 5.500 | 744,900 | -0.07(-1.26%) |
Aug 10, 2004 | 5.780 | 5.780 | 5.500 | 5.570 | 503,300 | -0.16(-2.79%) |
Aug 09, 2004 | 5.960 | 6.080 | 5.700 | 5.730 | 446,200 | -0.27(-4.50%) |
Aug 06, 2004 | 6.410 | 6.410 | 5.960 | 6.000 | 374,800 | -0.36(-5.66%) |
Aug 05, 2004 | 6.700 | 6.770 | 6.360 | 6.360 | 260,200 | -0.26(-3.93%) |
Aug 04, 2004 | 7.160 | 7.230 | 6.530 | 6.620 | 622,000 | -0.33(-4.75%) |
Aug 03, 2004 | 7.450 | 7.590 | 6.950 | 6.950 | 543,200 | -0.55(-7.33%) |
Aug 02, 2004 | 7.130 | 7.670 | 7.030 | 7.500 | 531,600 | +0.50(+7.14%) |
Jul 30, 2004 | 6.890 | 7.080 | 6.210 | 7.000 | 1,343,600 | +0.16(+2.34%) |
Jul 29, 2004 | 7.540 | 7.540 | 6.650 | 6.840 | 894,600 | -0.66(-8.80%) |
Jul 28, 2004 | 7.680 | 7.740 | 6.860 | 7.500 | 852,000 | -0.03(-0.40%) |
Jul 27, 2004 | 7.750 | 8.000 | 7.510 | 7.530 | 668,700 | -0.20(-2.59%) |
Jul 26, 2004 | 7.990 | 8.080 | 7.690 | 7.730 | 370,600 | +0.06(+0.78%) |
Jul 23, 2004 | 8.000 | 8.000 | 7.640 | 7.670 | 123,100 | -0.42(-5.19%) |
Jul 22, 2004 | 8.080 | 8.270 | 7.770 | 8.090 | 450,700 | -0.01(-0.12%) |
Jul 21, 2004 | 8.010 | 8.390 | 8.010 | 8.100 | 268,700 | -0.01(-0.12%) |
Jul 20, 2004 | 8.110 | 8.180 | 8.020 | 8.110 | 174,800 | -0.00(-0.01%) |
Jul 19, 2004 | 7.910 | 8.160 | 7.910 | 8.111 | 912,900 | +0.08(+1.01%) |
Jul 16, 2004 | 8.010 | 8.060 | 7.950 | 8.030 | 241,600 | +0.11(+1.39%) |
Jul 15, 2004 | 8.050 | 8.050 | 7.900 | 7.920 | 111,000 | +0.02(+0.25%) |
Jul 14, 2004 | 8.050 | 8.050 | 7.810 | 7.900 | 218,300 | -0.11(-1.37%) |
Jul 13, 2004 | 7.730 | 8.100 | 7.730 | 8.010 | 457,100 | +0.28(+3.62%) |
Jul 12, 2004 | 7.610 | 7.860 | 7.610 | 7.730 | 505,700 | +0.09(+1.18%) |
Jul 09, 2004 | 7.580 | 7.880 | 7.550 | 7.640 | 434,400 | -0.02(-0.26%) |
Jul 08, 2004 | 7.950 | 7.950 | 7.600 | 7.660 | 470,800 | -0.12(-1.54%) |
Jul 07, 2004 | 7.660 | 7.910 | 7.530 | 7.780 | 1,007,400 | +0.07(+0.91%) |
Jul 06, 2004 | 7.870 | 7.950 | 7.600 | 7.710 | 440,800 | -0.18(-2.28%) |
Jul 02, 2004 | 8.030 | 8.060 | 7.740 | 7.890 | 334,300 | -0.10(-1.25%) |
Jul 01, 2004 | 7.840 | 8.070 | 7.660 | 7.990 | 874,200 | +0.15(+1.91%) |
Jun 30, 2004 | 8.000 | 8.010 | 7.680 | 7.840 | 4,158,900 | -0.20(-2.49%) |
Jun 29, 2004 | 8.860 | 8.910 | 8.000 | 8.040 | 1,560,500 | -1.04(-11.45%) |
Jun 28, 2004 | 9.280 | 9.530 | 9.000 | 9.080 | 240,300 | -0.14(-1.52%) |
Jun 25, 2004 | 8.750 | 9.355 | 8.730 | 9.220 | 1,373,800 | +0.55(+6.34%) |
Jun 24, 2004 | 8.980 | 9.040 | 8.510 | 8.670 | 196,600 | -0.23(-2.58%) |
Jun 23, 2004 | 8.820 | 9.000 | 8.380 | 8.900 | 334,000 | +0.03(+0.34%) |
Jun 22, 2004 | 8.120 | 9.000 | 8.020 | 8.870 | 555,000 | +0.73(+8.97%) |
Jun 21, 2004 | 8.040 | 8.340 | 7.950 | 8.140 | 139,200 | +0.03(+0.37%) |
Jun 18, 2004 | 8.180 | 8.310 | 8.000 | 8.110 | 246,700 | -0.23(-2.76%) |
Jun 17, 2004 | 7.940 | 8.340 | 7.701 | 8.340 | 231,600 | +0.47(+5.97%) |
Jun 16, 2004 | 8.090 | 8.140 | 7.830 | 7.870 | 136,100 | -0.13(-1.62%) |
Jun 15, 2004 | 7.430 | 8.020 | 7.430 | 8.000 | 191,300 | +0.47(+6.24%) |
Jun 14, 2004 | 8.280 | 8.280 | 7.410 | 7.530 | 287,700 | -0.67(-8.17%) |
Jun 10, 2004 | 8.300 | 8.300 | 8.000 | 8.200 | 93,800 | +0.07(+0.86%) |
Jun 09, 2004 | 8.280 | 8.350 | 8.120 | 8.130 | 138,700 | -0.10(-1.22%) |
Jun 08, 2004 | 8.410 | 8.460 | 8.150 | 8.230 | 317,700 | -0.10(-1.20%) |
Jun 07, 2004 | 8.480 | 8.700 | 8.110 | 8.330 | 239,300 | -0.10(-1.19%) |
Jun 04, 2004 | 8.590 | 8.750 | 8.360 | 8.430 | 131,500 | -0.16(-1.86%) |
Jun 03, 2004 | 8.700 | 8.730 | 8.420 | 8.590 | 357,900 | -0.10(-1.15%) |
Jun 02, 2004 | 8.500 | 8.690 | 8.280 | 8.690 | 177,800 | +0.20(+2.36%) |
Jun 01, 2004 | 8.150 | 8.520 | 8.100 | 8.490 | 310,000 | +0.25(+3.03%) |
May 28, 2004 | 8.350 | 8.360 | 8.100 | 8.240 | 119,500 | -0.09(-1.08%) |
May 27, 2004 | 8.190 | 8.430 | 7.950 | 8.330 | 298,500 | +0.24(+2.97%) |
May 26, 2004 | 7.940 | 8.170 | 7.870 | 8.090 | 260,500 | +0.16(+2.02%) |
May 25, 2004 | 8.190 | 8.190 | 7.830 | 7.930 | 327,600 | -0.14(-1.73%) |
May 24, 2004 | 8.300 | 8.500 | 7.930 | 8.070 | 273,600 | -0.11(-1.34%) |
May 21, 2004 | 8.220 | 8.350 | 8.080 | 8.180 | 107,600 | -0.01(-0.12%) |
May 20, 2004 | 8.220 | 8.220 | 7.980 | 8.190 | 228,000 | +0.03(+0.37%) |
May 19, 2004 | 8.240 | 8.590 | 8.010 | 8.160 | 307,200 | -0.07(-0.85%) |
May 18, 2004 | 8.320 | 8.320 | 8.000 | 8.230 | 325,400 | +0.01(+0.12%) |
May 17, 2004 | 8.480 | 8.490 | 7.980 | 8.220 | 602,300 | +0.38(+4.85%) |
May 14, 2004 | 7.980 | 8.050 | 7.720 | 7.840 | 96,600 | -0.11(-1.38%) |
May 13, 2004 | 7.870 | 8.100 | 7.720 | 7.950 | 115,300 | -0.08(-1.00%) |
May 12, 2004 | 8.020 | 8.180 | 7.610 | 8.030 | 176,600 | +0.02(+0.25%) |
May 11, 2004 | 7.580 | 8.700 | 7.580 | 8.010 | 488,200 | +0.51(+6.80%) |
May 10, 2004 | 8.250 | 8.250 | 7.470 | 7.500 | 466,500 | -0.77(-9.31%) |
May 07, 2004 | 7.970 | 8.670 | 7.760 | 8.270 | 766,200 | +0.38(+4.82%) |
May 06, 2004 | 9.600 | 9.950 | 7.270 | 7.890 | 2,476,000 | -1.96(-19.90%) |
May 05, 2004 | 9.660 | 9.850 | 9.500 | 9.850 | 197,600 | +0.25(+2.60%) |
May 04, 2004 | 9.910 | 10.05 | 9.400 | 9.600 | 292,000 | -0.27(-2.74%) |
May 03, 2004 | 9.350 | 10.12 | 9.350 | 9.870 | 303,300 | +0.46(+4.89%) |
Apr 30, 2004 | 9.940 | 9.990 | 9.350 | 9.410 | 489,500 | -0.58(-5.81%) |
Apr 29, 2004 | 10.00 | 10.44 | 8.800 | 9.990 | 1,492,900 | +0.34(+3.52%) |
Apr 28, 2004 | 9.060 | 9.820 | 9.000 | 9.650 | 689,500 | +0.45(+4.89%) |
Apr 27, 2004 | 10.01 | 10.40 | 9.100 | 9.200 | 719,600 | -0.85(-8.46%) |
Apr 26, 2004 | 10.50 | 10.74 | 9.900 | 10.05 | 564,200 | -0.40(-3.83%) |
Apr 23, 2004 | 10.44 | 10.67 | 10.35 | 10.45 | 381,200 | -0.24(-2.25%) |
Apr 22, 2004 | 10.92 | 11.00 | 10.67 | 10.69 | 353,200 | -0.21(-1.93%) |
Apr 21, 2004 | 10.95 | 10.98 | 10.62 | 10.90 | 358,600 | +0.00(+0.00%) |
Apr 20, 2004 | 11.10 | 11.30 | 10.58 | 10.90 | 463,900 | -0.15(-1.36%) |
Apr 19, 2004 | 10.96 | 11.15 | 10.95 | 11.05 | 301,200 | +0.13(+1.19%) |
Apr 16, 2004 | 10.88 | 11.18 | 10.53 | 10.92 | 542,100 | +0.10(+0.92%) |
Apr 15, 2004 | 10.50 | 11.38 | 10.50 | 10.82 | 459,500 | +0.14(+1.31%) |
Apr 14, 2004 | 10.65 | 10.85 | 10.40 | 10.68 | 375,500 | -0.07(-0.65%) |
Apr 13, 2004 | 11.08 | 11.09 | 10.50 | 10.75 | 503,700 | -0.30(-2.71%) |
Apr 12, 2004 | 10.45 | 11.19 | 10.16 | 11.05 | 798,300 | +0.60(+5.74%) |
Apr 08, 2004 | 10.40 | 10.82 | 10.25 | 10.45 | 548,300 | +0.10(+0.97%) |
Apr 07, 2004 | 10.01 | 10.45 | 9.870 | 10.35 | 592,000 | +0.33(+3.29%) |
Apr 06, 2004 | 9.730 | 10.30 | 9.570 | 10.02 | 791,000 | +0.27(+2.77%) |
Apr 05, 2004 | 9.640 | 9.890 | 9.460 | 9.750 | 451,200 | -0.05(-0.51%) |
Apr 02, 2004 | 9.540 | 9.880 | 9.260 | 9.800 | 807,300 | +0.31(+3.27%) |
Apr 01, 2004 | 9.870 | 10.02 | 9.300 | 9.490 | 608,600 | -0.21(-2.16%) |
Mar 31, 2004 | 9.970 | 10.03 | 9.500 | 9.700 | 593,900 | -0.23(-2.32%) |
Mar 30, 2004 | 9.900 | 10.15 | 9.780 | 9.930 | 486,500 | +0.15(+1.53%) |
Mar 29, 2004 | 9.760 | 10.52 | 9.650 | 9.780 | 1,053,800 | +0.03(+0.31%) |
Mar 26, 2004 | 9.410 | 9.870 | 9.330 | 9.750 | 555,800 | +0.35(+3.72%) |
Mar 25, 2004 | 9.675 | 9.900 | 9.130 | 9.400 | 637,900 | -0.16(-1.67%) |
Mar 24, 2004 | 9.270 | 9.980 | 9.130 | 9.560 | 1,153,200 | +0.35(+3.80%) |
Mar 23, 2004 | 9.290 | 9.400 | 9.080 | 9.210 | 618,100 | +0.06(+0.66%) |
Mar 22, 2004 | 9.860 | 9.870 | 9.090 | 9.150 | 584,500 | -0.73(-7.39%) |
Mar 19, 2004 | 9.230 | 10.06 | 9.200 | 9.880 | 457,700 | +0.67(+7.27%) |
Mar 18, 2004 | 9.230 | 9.330 | 9.060 | 9.210 | 615,000 | -0.06(-0.65%) |
Mar 17, 2004 | 9.150 | 9.570 | 9.150 | 9.270 | 262,300 | +0.08(+0.87%) |
Mar 16, 2004 | 9.070 | 9.340 | 8.850 | 9.190 | 349,100 | +0.12(+1.32%) |
Mar 15, 2004 | 9.640 | 9.800 | 9.020 | 9.070 | 477,100 | -0.48(-5.03%) |
Mar 12, 2004 | 8.950 | 9.700 | 8.800 | 9.550 | 228,500 | +0.67(+7.55%) |
Mar 11, 2004 | 9.130 | 9.260 | 8.800 | 8.880 | 213,900 | -0.23(-2.52%) |
Mar 10, 2004 | 9.150 | 9.400 | 8.700 | 9.110 | 260,400 | +0.00(+0.00%) |
Mar 09, 2004 | 9.110 | 9.160 | 8.640 | 9.110 | 310,900 | -0.05(-0.55%) |
Mar 08, 2004 | 9.900 | 9.900 | 8.670 | 9.160 | 924,200 | -0.61(-6.24%) |
Mar 05, 2004 | 9.990 | 10.00 | 9.570 | 9.770 | 210,300 | -0.22(-2.20%) |
Mar 04, 2004 | 9.500 | 10.47 | 9.480 | 9.990 | 544,900 | +0.42(+4.39%) |
Mar 03, 2004 | 9.700 | 9.860 | 9.190 | 9.570 | 309,700 | -0.13(-1.34%) |
Mar 02, 2004 | 9.870 | 9.940 | 9.450 | 9.700 | 444,500 | -0.30(-3.00%) |
Mar 01, 2004 | 9.370 | 10.00 | 9.350 | 10.00 | 1,095,600 | +1.10(+12.36%) |
Feb 27, 2004 | 8.250 | 9.350 | 8.200 | 8.900 | 1,812,400 | +0.70(+8.54%) |
Feb 26, 2004 | 8.010 | 8.290 | 8.010 | 8.200 | 250,700 | +0.19(+2.37%) |
Feb 25, 2004 | 8.150 | 8.360 | 7.810 | 8.010 | 516,700 | -0.09(-1.11%) |
Feb 24, 2004 | 7.770 | 8.170 | 7.750 | 8.100 | 522,600 | +0.24(+3.05%) |
Feb 23, 2004 | 7.880 | 8.069 | 7.800 | 7.860 | 247,700 | +0.08(+1.03%) |
Feb 20, 2004 | 7.480 | 7.900 | 7.199 | 7.780 | 429,400 | -0.14(-1.77%) |
Feb 19, 2004 | 7.840 | 8.220 | 7.350 | 7.920 | 562,000 | +0.13(+1.67%) |
Feb 18, 2004 | 7.420 | 8.130 | 7.370 | 7.790 | 598,800 | +0.37(+4.99%) |
Feb 17, 2004 | 7.180 | 7.500 | 7.150 | 7.420 | 194,500 | +0.25(+3.49%) |
Feb 13, 2004 | 7.180 | 7.400 | 7.100 | 7.170 | 170,300 | -0.05(-0.69%) |
Feb 12, 2004 | 7.500 | 7.550 | 7.150 | 7.220 | 201,300 | -0.22(-2.96%) |
Feb 11, 2004 | 7.330 | 7.620 | 7.200 | 7.440 | 341,900 | +0.26(+3.62%) |
Feb 10, 2004 | 7.160 | 7.400 | 6.670 | 7.180 | 458,400 | +0.08(+1.13%) |
Feb 09, 2004 | 6.490 | 7.450 | 6.420 | 7.100 | 787,800 | +0.56(+8.58%) |
Feb 06, 2004 | 6.470 | 6.570 | 6.370 | 6.539 | 73,100 | +0.16(+2.49%) |
Feb 05, 2004 | 6.300 | 6.580 | 6.210 | 6.380 | 112,400 | +0.09(+1.43%) |
Feb 04, 2004 | 6.680 | 6.680 | 6.280 | 6.290 | 172,300 | -0.31(-4.70%) |
Feb 03, 2004 | 6.850 | 6.860 | 6.440 | 6.600 | 256,900 | -0.25(-3.65%) |
Feb 02, 2004 | 6.600 | 7.200 | 6.600 | 6.850 | 398,300 | +0.30(+4.58%) |
Jan 30, 2004 | 6.330 | 6.600 | 6.280 | 6.550 | 129,600 | +0.26(+4.13%) |
Jan 29, 2004 | 6.390 | 6.510 | 6.160 | 6.290 | 197,000 | -0.11(-1.72%) |
Jan 28, 2004 | 6.450 | 6.580 | 6.250 | 6.400 | 520,900 | +0.00(+0.00%) |
Jan 27, 2004 | 6.700 | 6.700 | 6.400 | 6.400 | 1,379,300 | -0.22(-3.32%) |
Jan 26, 2004 | 6.400 | 6.700 | 6.380 | 6.620 | 831,500 | +0.23(+3.60%) |
Jan 23, 2004 | 6.310 | 6.510 | 6.120 | 6.390 | 285,100 | +0.23(+3.73%) |
Jan 22, 2004 | 6.500 | 6.510 | 6.160 | 6.160 | 249,600 | -0.32(-4.94%) |
Jan 21, 2004 | 6.450 | 6.900 | 6.400 | 6.480 | 669,700 | +0.08(+1.25%) |
Jan 20, 2004 | 5.730 | 6.500 | 5.710 | 6.400 | 697,900 | +0.77(+13.68%) |
Jan 16, 2004 | 5.550 | 5.700 | 5.510 | 5.630 | 144,900 | +0.09(+1.62%) |
Jan 15, 2004 | 5.390 | 5.540 | 5.260 | 5.540 | 233,292 | +0.13(+2.40%) |
Jan 14, 2004 | 5.490 | 5.800 | 5.330 | 5.410 | 392,034 | -0.05(-0.92%) |
Jan 13, 2004 | 5.370 | 5.460 | 5.250 | 5.460 | 136,763 | +0.20(+3.80%) |
Jan 12, 2004 | 5.390 | 5.560 | 5.250 | 5.260 | 222,726 | -0.15(-2.77%) |
Jan 09, 2004 | 5.590 | 5.600 | 5.320 | 5.410 | 236,162 | -0.15(-2.70%) |
Jan 08, 2004 | 5.480 | 5.600 | 5.430 | 5.560 | 204,712 | +0.13(+2.39%) |
Jan 07, 2004 | 5.600 | 5.690 | 5.320 | 5.430 | 185,123 | -0.16(-2.86%) |
Jan 06, 2004 | 5.530 | 5.600 | 5.530 | 5.590 | 52,100 | +0.09(+1.64%) |
Jan 05, 2004 | 5.600 | 5.650 | 5.300 | 5.500 | 109,200 | -0.03(-0.54%) |
Jan 02, 2004 | 5.250 | 5.600 | 5.250 | 5.530 | 295,200 | +0.21(+3.95%) |
Dec 31, 2003 | 5.400 | 5.430 | 5.160 | 5.320 | 216,700 | -0.09(-1.66%) |
Dec 30, 2003 | 5.400 | 5.550 | 5.350 | 5.410 | 238,178 | -0.04(-0.73%) |
Dec 29, 2003 | 5.400 | 5.560 | 5.370 | 5.450 | 196,798 | -0.08(-1.45%) |
Dec 26, 2003 | 5.515 | 5.600 | 5.480 | 5.530 | 45,821 | +0.05(+0.91%) |
Dec 24, 2003 | 5.590 | 5.600 | 5.460 | 5.480 | 155,494 | -0.12(-2.14%) |
Dec 23, 2003 | 5.600 | 5.700 | 5.430 | 5.600 | 125,897 | +0.00(+0.00%) |
Dec 22, 2003 | 5.350 | 5.610 | 5.350 | 5.600 | 104,772 | +0.35(+6.67%) |
Dec 19, 2003 | 5.600 | 5.600 | 5.100 | 5.250 | 165,424 | -0.23(-4.20%) |
Dec 18, 2003 | 5.700 | 5.700 | 5.400 | 5.480 | 193,875 | -0.14(-2.49%) |
Dec 17, 2003 | 5.960 | 5.960 | 5.600 | 5.620 | 46,901 | -0.18(-3.10%) |
Dec 16, 2003 | 5.790 | 5.950 | 5.710 | 5.800 | 64,280 | -0.05(-0.85%) |
Dec 15, 2003 | 5.850 | 5.960 | 5.770 | 5.850 | 105,166 | +0.01(+0.17%) |
Dec 12, 2003 | 5.790 | 5.960 | 5.660 | 5.840 | 58,051 | +0.04(+0.69%) |
Dec 11, 2003 | 5.740 | 5.900 | 5.630 | 5.800 | 114,800 | -0.05(-0.85%) |
Dec 10, 2003 | 5.790 | 5.900 | 5.620 | 5.850 | 126,463 | +0.07(+1.21%) |
Dec 09, 2003 | 6.050 | 6.120 | 5.581 | 5.780 | 186,814 | -0.20(-3.34%) |
Dec 08, 2003 | 5.700 | 6.100 | 5.560 | 5.980 | 117,393 | +0.33(+5.84%) |
Dec 05, 2003 | 5.550 | 5.750 | 5.470 | 5.650 | 60,817 | +0.10(+1.80%) |
Dec 04, 2003 | 5.630 | 5.919 | 5.290 | 5.550 | 229,624 | -0.04(-0.72%) |
Dec 03, 2003 | 5.810 | 5.990 | 5.220 | 5.590 | 201,521 | -0.19(-3.29%) |
Dec 02, 2003 | 5.790 | 5.870 | 5.710 | 5.780 | 129,150 | +0.03(+0.52%) |
Dec 01, 2003 | 5.460 | 5.750 | 5.400 | 5.750 | 294,882 | +0.30(+5.50%) |
Nov 28, 2003 | 5.220 | 5.490 | 5.200 | 5.450 | 78,434 | +0.20(+3.81%) |
Nov 26, 2003 | 5.290 | 5.300 | 4.760 | 5.250 | 119,809 | +0.14(+2.74%) |
Nov 25, 2003 | 5.140 | 5.350 | 5.030 | 5.110 | 168,505 | -0.04(-0.78%) |
Nov 24, 2003 | 4.710 | 5.240 | 4.620 | 5.150 | 194,629 | +0.50(+10.75%) |
Nov 21, 2003 | 4.630 | 4.800 | 4.550 | 4.650 | 90,223 | +0.02(+0.43%) |
Nov 20, 2003 | 4.800 | 4.850 | 4.500 | 4.630 | 65,400 | -0.20(-4.14%) |
Nov 19, 2003 | 4.700 | 5.040 | 4.600 | 4.830 | 85,895 | +0.13(+2.77%) |
Nov 18, 2003 | 4.650 | 4.990 | 4.550 | 4.700 | 68,993 | +0.10(+2.17%) |
Nov 17, 2003 | 5.000 | 5.000 | 4.300 | 4.600 | 269,532 | -0.40(-8.00%) |
Nov 14, 2003 | 5.200 | 5.340 | 4.890 | 5.000 | 55,044 | -0.10(-1.96%) |
Nov 13, 2003 | 5.255 | 5.255 | 5.040 | 5.100 | 37,602 | -0.14(-2.67%) |
Nov 12, 2003 | 5.410 | 5.410 | 5.100 | 5.240 | 55,731 | -0.01(-0.19%) |
Nov 11, 2003 | 5.400 | 5.500 | 5.140 | 5.250 | 84,684 | -0.08(-1.50%) |
Nov 10, 2003 | 5.510 | 5.510 | 5.300 | 5.330 | 118,247 | +0.08(+1.52%) |
Nov 07, 2003 | 5.411 | 5.500 | 5.100 | 5.250 | 117,715 | -0.17(-3.14%) |
Nov 06, 2003 | 5.270 | 5.480 | 5.170 | 5.420 | 101,567 | +0.19(+3.63%) |
Nov 05, 2003 | 5.050 | 5.390 | 5.050 | 5.230 | 72,045 | +0.18(+3.56%) |
Nov 04, 2003 | 5.140 | 5.210 | 5.010 | 5.050 | 55,356 | -0.10(-1.94%) |
Nov 03, 2003 | 5.240 | 5.400 | 5.010 | 5.150 | 114,522 | -0.05(-0.96%) |
Oct 31, 2003 | 5.230 | 5.590 | 5.190 | 5.200 | 158,867 | +0.00(+0.00%) |
Oct 30, 2003 | 5.290 | 5.320 | 5.120 | 5.200 | 49,942 | -0.09(-1.70%) |
Oct 29, 2003 | 5.250 | 5.400 | 5.130 | 5.290 | 112,494 | +0.04(+0.76%) |
Oct 28, 2003 | 5.260 | 5.330 | 4.900 | 5.250 | 192,855 | +0.07(+1.37%) |
Oct 27, 2003 | 5.050 | 5.280 | 4.920 | 5.179 | 108,400 | +0.19(+3.79%) |
Oct 24, 2003 | 4.960 | 5.400 | 4.950 | 4.990 | 396,700 | +0.39(+8.48%) |
Oct 23, 2003 | 4.680 | 4.850 | 4.600 | 4.600 | 72,200 | -0.15(-3.16%) |
Oct 22, 2003 | 5.001 | 5.050 | 4.650 | 4.750 | 117,700 | -0.28(-5.57%) |
Oct 21, 2003 | 4.860 | 5.090 | 4.791 | 5.030 | 98,195 | +0.13(+2.65%) |
Oct 20, 2003 | 4.800 | 4.950 | 4.550 | 4.900 | 209,859 | +0.31(+6.75%) |
Oct 17, 2003 | 4.660 | 4.750 | 4.590 | 4.590 | 37,268 | -0.02(-0.41%) |
Oct 16, 2003 | 4.550 | 4.600 | 4.550 | 4.609 | 32,689 | +0.06(+1.30%) |
Oct 15, 2003 | 4.750 | 4.790 | 4.550 | 4.550 | 35,011 | -0.14(-2.99%) |
Oct 14, 2003 | 4.540 | 4.760 | 4.400 | 4.690 | 138,450 | +0.19(+4.22%) |
Oct 13, 2003 | 4.190 | 4.610 | 4.150 | 4.500 | 309,699 | +0.30(+7.14%) |
Oct 10, 2003 | 4.290 | 4.340 | 4.190 | 4.200 | 53,677 | -0.09(-2.10%) |
Oct 09, 2003 | 4.210 | 4.340 | 4.170 | 4.290 | 108,274 | +0.09(+2.14%) |
Oct 08, 2003 | 4.220 | 4.250 | 4.100 | 4.200 | 38,102 | -0.02(-0.47%) |
Oct 07, 2003 | 4.220 | 4.250 | 4.100 | 4.220 | 50,160 | +0.00(+0.00%) |
Oct 06, 2003 | 4.070 | 4.220 | 4.010 | 4.220 | 53,891 | +0.17(+4.20%) |
Oct 03, 2003 | 4.010 | 4.160 | 3.850 | 4.050 | 232,600 | +0.11(+2.79%) |
Oct 02, 2003 | 4.140 | 4.160 | 3.860 | 3.940 | 105,314 | -0.20(-4.83%) |