Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.740 | 9.750 | 9.560 | 9.590 | 119,400 | -0.15(-1.54%) |
Sep 29, 2004 | 9.800 | 9.960 | 9.690 | 9.740 | 156,500 | -0.06(-0.61%) |
Sep 28, 2004 | 9.920 | 9.920 | 9.780 | 9.800 | 177,500 | -0.17(-1.71%) |
Sep 27, 2004 | 9.700 | 10.05 | 9.700 | 9.970 | 206,400 | +0.17(+1.73%) |
Sep 24, 2004 | 9.000 | 9.900 | 9.000 | 9.800 | 422,700 | +0.80(+8.89%) |
Sep 23, 2004 | 9.130 | 9.470 | 9.000 | 9.000 | 68,800 | -0.22(-2.39%) |
Sep 22, 2004 | 9.500 | 9.500 | 9.150 | 9.220 | 154,300 | -0.25(-2.64%) |
Sep 21, 2004 | 9.500 | 9.700 | 9.350 | 9.470 | 141,800 | +0.16(+1.72%) |
Sep 20, 2004 | 9.220 | 9.550 | 9.210 | 9.310 | 94,700 | -0.14(-1.48%) |
Sep 17, 2004 | 9.200 | 9.850 | 9.000 | 9.450 | 450,800 | +0.25(+2.72%) |
Sep 16, 2004 | 8.990 | 9.320 | 8.940 | 9.200 | 315,300 | +0.36(+4.07%) |
Sep 15, 2004 | 8.380 | 9.240 | 8.360 | 8.840 | 184,400 | +0.50(+6.00%) |
Sep 14, 2004 | 8.090 | 8.550 | 8.090 | 8.340 | 156,100 | +0.31(+3.86%) |
Sep 13, 2004 | 8.249 | 8.350 | 8.030 | 8.030 | 122,800 | -0.01(-0.12%) |
Sep 10, 2004 | 8.280 | 8.370 | 8.040 | 8.040 | 36,700 | -0.29(-3.48%) |
Sep 09, 2004 | 8.250 | 8.400 | 8.250 | 8.330 | 98,100 | +0.19(+2.33%) |
Sep 08, 2004 | 8.170 | 8.350 | 8.140 | 8.140 | 21,639 | -0.11(-1.33%) |
Sep 07, 2004 | 8.210 | 8.290 | 8.140 | 8.250 | 55,023 | +0.02(+0.24%) |
Sep 03, 2004 | 8.200 | 8.380 | 8.150 | 8.230 | 96,600 | -0.02(-0.24%) |
Sep 02, 2004 | 8.300 | 8.400 | 8.070 | 8.250 | 258,700 | +0.06(+0.73%) |
Sep 01, 2004 | 7.800 | 8.340 | 7.790 | 8.190 | 364,900 | +0.39(+5.00%) |
Aug 31, 2004 | 8.100 | 8.390 | 7.350 | 7.800 | 699,100 | -0.36(-4.41%) |
Aug 30, 2004 | 8.370 | 8.440 | 8.110 | 8.160 | 73,000 | -0.14(-1.69%) |
Aug 27, 2004 | 8.430 | 8.500 | 8.250 | 8.300 | 39,200 | +0.03(+0.36%) |
Aug 26, 2004 | 8.500 | 8.500 | 8.250 | 8.270 | 88,900 | -0.11(-1.31%) |
Aug 25, 2004 | 8.340 | 8.450 | 8.260 | 8.380 | 108,700 | +0.01(+0.12%) |
Aug 24, 2004 | 8.410 | 8.510 | 8.350 | 8.370 | 68,100 | -0.03(-0.36%) |
Aug 23, 2004 | 8.350 | 8.600 | 8.350 | 8.400 | 96,137 | -0.05(-0.59%) |
Aug 20, 2004 | 8.500 | 8.550 | 8.380 | 8.450 | 200,688 | -0.05(-0.59%) |
Aug 19, 2004 | 8.570 | 8.700 | 8.440 | 8.500 | 226,900 | -0.14(-1.62%) |
Aug 18, 2004 | 8.840 | 8.890 | 8.600 | 8.640 | 395,906 | -0.26(-2.92%) |
Aug 17, 2004 | 8.920 | 9.210 | 8.290 | 8.900 | 354,600 | -0.10(-1.11%) |
Aug 16, 2004 | 9.420 | 9.420 | 8.890 | 9.000 | 72,100 | +0.03(+0.33%) |
Aug 13, 2004 | 8.870 | 9.250 | 8.600 | 8.970 | 181,800 | +0.07(+0.79%) |
Aug 12, 2004 | 9.500 | 9.660 | 8.870 | 8.900 | 141,300 | -0.60(-6.32%) |
Aug 11, 2004 | 9.510 | 9.730 | 9.440 | 9.500 | 140,300 | -0.10(-1.04%) |
Aug 10, 2004 | 8.970 | 9.650 | 8.970 | 9.600 | 87,700 | +0.50(+5.49%) |
Aug 09, 2004 | 8.800 | 9.360 | 8.800 | 9.100 | 92,700 | +0.28(+3.17%) |
Aug 06, 2004 | 9.350 | 9.610 | 8.760 | 8.820 | 177,400 | -0.71(-7.45%) |
Aug 05, 2004 | 9.600 | 9.700 | 9.430 | 9.530 | 60,800 | +0.13(+1.38%) |
Aug 04, 2004 | 10.00 | 10.39 | 9.350 | 9.400 | 230,600 | -0.60(-6.00%) |
Aug 03, 2004 | 9.710 | 10.00 | 9.710 | 10.00 | 167,118 | +0.29(+2.99%) |
Aug 02, 2004 | 9.800 | 9.840 | 9.329 | 9.710 | 147,200 | -0.19(-1.92%) |
Jul 30, 2004 | 9.390 | 10.02 | 9.390 | 9.900 | 113,100 | +0.40(+4.21%) |
Jul 29, 2004 | 9.800 | 9.800 | 9.480 | 9.500 | 81,500 | -0.29(-2.96%) |
Jul 28, 2004 | 9.600 | 9.980 | 9.600 | 9.790 | 76,900 | +0.15(+1.56%) |
Jul 27, 2004 | 9.520 | 9.640 | 9.220 | 9.640 | 59,200 | +0.24(+2.55%) |
Jul 26, 2004 | 9.300 | 9.540 | 9.150 | 9.400 | 166,200 | +0.01(+0.11%) |
Jul 23, 2004 | 9.230 | 9.540 | 9.130 | 9.390 | 148,800 | +0.00(+0.00%) |
Jul 22, 2004 | 9.262 | 9.400 | 9.130 | 9.390 | 28,800 | +0.04(+0.43%) |
Jul 21, 2004 | 9.350 | 9.500 | 9.250 | 9.350 | 104,600 | +0.00(+0.00%) |
Jul 20, 2004 | 9.720 | 9.800 | 9.230 | 9.350 | 326,300 | -0.53(-5.36%) |
Jul 19, 2004 | 9.750 | 9.980 | 9.610 | 9.880 | 39,700 | +0.04(+0.41%) |
Jul 16, 2004 | 9.980 | 10.23 | 9.750 | 9.840 | 42,800 | -0.14(-1.40%) |
Jul 15, 2004 | 9.790 | 10.15 | 9.740 | 9.980 | 60,800 | +0.10(+1.01%) |
Jul 14, 2004 | 9.850 | 10.11 | 9.850 | 9.880 | 89,800 | -0.12(-1.20%) |
Jul 13, 2004 | 10.35 | 10.40 | 9.780 | 10.00 | 243,500 | -0.40(-3.85%) |
Jul 12, 2004 | 10.50 | 10.56 | 10.40 | 10.40 | 112,700 | +0.00(+0.00%) |
Jul 09, 2004 | 10.41 | 10.50 | 10.37 | 10.40 | 70,300 | +0.00(+0.00%) |
Jul 08, 2004 | 10.43 | 10.66 | 10.40 | 10.40 | 85,100 | -0.17(-1.61%) |
Jul 07, 2004 | 10.36 | 10.60 | 10.35 | 10.57 | 136,200 | +0.35(+3.42%) |
Jul 06, 2004 | 10.45 | 10.66 | 10.17 | 10.22 | 80,100 | -0.24(-2.29%) |
Jul 02, 2004 | 10.15 | 10.62 | 10.00 | 10.46 | 304,300 | +0.36(+3.56%) |
Jul 01, 2004 | 10.29 | 10.29 | 9.900 | 10.10 | 70,300 | -0.11(-1.08%) |
Jun 30, 2004 | 10.39 | 10.45 | 9.890 | 10.21 | 86,400 | -0.25(-2.39%) |
Jun 29, 2004 | 10.65 | 10.67 | 10.40 | 10.46 | 417,100 | -0.14(-1.32%) |
Jun 28, 2004 | 10.51 | 10.82 | 10.50 | 10.60 | 107,600 | -0.15(-1.40%) |
Jun 25, 2004 | 10.69 | 10.85 | 10.60 | 10.75 | 277,600 | +0.06(+0.56%) |
Jun 24, 2004 | 10.50 | 10.87 | 10.42 | 10.69 | 268,600 | +0.10(+0.94%) |
Jun 23, 2004 | 10.00 | 10.80 | 10.00 | 10.59 | 250,700 | +0.44(+4.33%) |
Jun 22, 2004 | 10.02 | 10.24 | 9.870 | 10.15 | 179,600 | +0.23(+2.32%) |
Jun 21, 2004 | 10.00 | 10.00 | 9.700 | 9.920 | 457,400 | +0.08(+0.81%) |
Jun 18, 2004 | 9.889 | 10.00 | 9.700 | 9.840 | 167,500 | -0.16(-1.60%) |
Jun 17, 2004 | 9.370 | 10.16 | 9.300 | 10.00 | 527,900 | +0.59(+6.27%) |
Jun 16, 2004 | 9.260 | 9.550 | 9.260 | 9.410 | 43,700 | -0.15(-1.57%) |
Jun 15, 2004 | 9.280 | 9.570 | 9.100 | 9.560 | 174,600 | +0.31(+3.35%) |
Jun 14, 2004 | 9.200 | 9.290 | 9.150 | 9.250 | 221,300 | +0.02(+0.22%) |
Jun 10, 2004 | 9.160 | 9.270 | 9.090 | 9.230 | 34,000 | +0.08(+0.87%) |
Jun 09, 2004 | 9.500 | 9.500 | 8.930 | 9.150 | 53,400 | -0.36(-3.79%) |
Jun 08, 2004 | 8.790 | 9.650 | 8.790 | 9.510 | 111,000 | +0.66(+7.46%) |
Jun 07, 2004 | 8.551 | 8.910 | 8.450 | 8.850 | 47,100 | +0.20(+2.31%) |
Jun 04, 2004 | 8.620 | 8.650 | 8.550 | 8.650 | 8,700 | -0.03(-0.35%) |
Jun 03, 2004 | 8.750 | 8.800 | 8.250 | 8.680 | 883,700 | +0.00(+0.00%) |
Jun 02, 2004 | 8.760 | 8.890 | 8.640 | 8.680 | 130,100 | -0.06(-0.69%) |
Jun 01, 2004 | 8.451 | 8.760 | 8.350 | 8.740 | 198,000 | +0.26(+3.07%) |
May 28, 2004 | 8.750 | 8.850 | 8.440 | 8.480 | 31,900 | -0.27(-3.09%) |
May 27, 2004 | 9.180 | 9.180 | 8.580 | 8.750 | 42,000 | -0.25(-2.78%) |
May 26, 2004 | 8.900 | 9.400 | 8.900 | 9.000 | 115,300 | -0.07(-0.77%) |
May 25, 2004 | 8.380 | 9.070 | 8.330 | 9.070 | 177,700 | +0.69(+8.23%) |
May 24, 2004 | 8.251 | 8.590 | 8.250 | 8.380 | 50,400 | +0.13(+1.58%) |
May 21, 2004 | 8.250 | 8.350 | 8.250 | 8.250 | 12,900 | +0.00(+0.00%) |
May 20, 2004 | 8.300 | 8.370 | 8.000 | 8.250 | 91,700 | +0.02(+0.24%) |
May 19, 2004 | 8.300 | 8.480 | 8.120 | 8.230 | 23,500 | -0.02(-0.24%) |
May 18, 2004 | 8.320 | 8.660 | 8.030 | 8.250 | 202,500 | -0.15(-1.79%) |
May 17, 2004 | 8.200 | 8.500 | 8.000 | 8.400 | 2,101,400 | -0.10(-1.18%) |
May 14, 2004 | 8.670 | 8.711 | 8.249 | 8.500 | 52,600 | -0.10(-1.16%) |
May 13, 2004 | 8.750 | 8.900 | 8.110 | 8.600 | 298,100 | -0.28(-3.15%) |
May 12, 2004 | 8.870 | 8.960 | 8.800 | 8.880 | 116,600 | -0.04(-0.45%) |
May 11, 2004 | 9.000 | 9.110 | 8.850 | 8.920 | 100,900 | -0.04(-0.45%) |
May 10, 2004 | 9.190 | 9.240 | 8.340 | 8.960 | 204,900 | -0.39(-4.17%) |
May 07, 2004 | 9.270 | 9.450 | 9.100 | 9.350 | 296,600 | -0.11(-1.16%) |
May 06, 2004 | 8.610 | 9.640 | 8.610 | 9.460 | 318,500 | +0.71(+8.11%) |
May 05, 2004 | 8.740 | 8.820 | 8.641 | 8.750 | 84,800 | +0.10(+1.16%) |
May 04, 2004 | 8.250 | 8.650 | 8.150 | 8.650 | 123,600 | +0.55(+6.79%) |
May 03, 2004 | 7.970 | 8.280 | 7.970 | 8.100 | 43,000 | +0.09(+1.12%) |
Apr 30, 2004 | 7.960 | 8.170 | 7.850 | 8.010 | 136,500 | -0.17(-2.08%) |
Apr 29, 2004 | 8.150 | 8.470 | 7.950 | 8.180 | 80,800 | -0.12(-1.45%) |
Apr 28, 2004 | 8.340 | 8.650 | 8.110 | 8.300 | 139,300 | +0.05(+0.61%) |
Apr 27, 2004 | 8.150 | 8.410 | 7.932 | 8.250 | 52,400 | +0.10(+1.23%) |
Apr 26, 2004 | 8.000 | 8.150 | 7.850 | 8.150 | 22,600 | +0.14(+1.75%) |
Apr 23, 2004 | 8.000 | 8.080 | 8.000 | 8.010 | 35,600 | -0.09(-1.11%) |
Apr 22, 2004 | 7.930 | 8.100 | 7.900 | 8.100 | 40,900 | +0.00(+0.00%) |
Apr 21, 2004 | 7.840 | 8.110 | 7.630 | 8.100 | 60,800 | +0.14(+1.76%) |
Apr 20, 2004 | 8.050 | 8.140 | 7.960 | 7.960 | 66,100 | -0.04(-0.50%) |
Apr 19, 2004 | 7.970 | 8.050 | 7.560 | 8.000 | 46,400 | +0.04(+0.50%) |
Apr 16, 2004 | 7.800 | 7.970 | 7.610 | 7.960 | 41,800 | +0.15(+1.92%) |
Apr 15, 2004 | 7.670 | 7.810 | 7.620 | 7.810 | 88,900 | +0.02(+0.26%) |
Apr 14, 2004 | 7.700 | 7.930 | 7.630 | 7.790 | 166,700 | -0.04(-0.51%) |
Apr 13, 2004 | 7.900 | 8.000 | 7.750 | 7.830 | 60,300 | -0.06(-0.76%) |
Apr 12, 2004 | 7.650 | 7.900 | 7.650 | 7.890 | 103,400 | +0.24(+3.14%) |
Apr 08, 2004 | 7.400 | 7.650 | 7.390 | 7.650 | 135,300 | +0.29(+3.94%) |
Apr 07, 2004 | 7.370 | 7.450 | 7.210 | 7.360 | 135,400 | -0.08(-1.08%) |
Apr 06, 2004 | 7.280 | 7.450 | 7.280 | 7.440 | 26,600 | +0.10(+1.36%) |
Apr 05, 2004 | 7.250 | 7.340 | 7.250 | 7.340 | 15,500 | +0.02(+0.27%) |
Apr 02, 2004 | 7.200 | 7.330 | 7.160 | 7.320 | 52,900 | +0.04(+0.54%) |
Apr 01, 2004 | 7.289 | 7.310 | 7.200 | 7.281 | 49,800 | +0.03(+0.43%) |
Mar 31, 2004 | 7.210 | 7.300 | 7.150 | 7.250 | 40,600 | +0.06(+0.83%) |
Mar 30, 2004 | 7.180 | 7.200 | 7.095 | 7.190 | 47,300 | +0.08(+1.13%) |
Mar 29, 2004 | 6.920 | 7.170 | 6.890 | 7.110 | 114,500 | +0.35(+5.18%) |
Mar 26, 2004 | 6.520 | 6.800 | 6.520 | 6.760 | 94,300 | +0.21(+3.21%) |
Mar 25, 2004 | 6.750 | 6.770 | 6.520 | 6.550 | 89,300 | -0.27(-3.96%) |
Mar 24, 2004 | 6.800 | 6.850 | 6.790 | 6.820 | 43,800 | -0.08(-1.16%) |
Mar 23, 2004 | 7.100 | 7.100 | 6.850 | 6.900 | 84,300 | -0.11(-1.57%) |
Mar 22, 2004 | 7.000 | 7.250 | 6.890 | 7.010 | 54,800 | -0.09(-1.27%) |
Mar 19, 2004 | 6.950 | 7.150 | 6.950 | 7.100 | 39,100 | +0.11(+1.57%) |
Mar 18, 2004 | 6.760 | 7.060 | 6.760 | 6.990 | 41,700 | +0.11(+1.60%) |
Mar 17, 2004 | 6.950 | 7.230 | 6.730 | 6.880 | 79,600 | -0.11(-1.57%) |
Mar 16, 2004 | 7.230 | 7.290 | 6.920 | 6.990 | 68,400 | -0.17(-2.37%) |
Mar 15, 2004 | 7.000 | 7.290 | 7.000 | 7.160 | 50,000 | -0.03(-0.42%) |
Mar 12, 2004 | 7.290 | 7.290 | 7.080 | 7.190 | 32,300 | +0.11(+1.55%) |
Mar 11, 2004 | 7.130 | 7.190 | 7.000 | 7.080 | 81,700 | -0.01(-0.14%) |
Mar 10, 2004 | 7.250 | 7.390 | 7.070 | 7.090 | 42,400 | -0.23(-3.14%) |
Mar 09, 2004 | 7.680 | 7.700 | 7.200 | 7.320 | 103,300 | -0.36(-4.69%) |
Mar 08, 2004 | 7.650 | 7.700 | 7.570 | 7.680 | 94,400 | +0.05(+0.66%) |
Mar 05, 2004 | 7.380 | 7.680 | 7.350 | 7.630 | 89,300 | +0.18(+2.42%) |
Mar 04, 2004 | 7.500 | 7.550 | 7.380 | 7.450 | 124,000 | -0.10(-1.32%) |
Mar 03, 2004 | 7.390 | 7.580 | 7.350 | 7.550 | 143,400 | +0.19(+2.58%) |
Mar 02, 2004 | 7.200 | 7.360 | 7.070 | 7.360 | 254,100 | +0.32(+4.55%) |
Mar 01, 2004 | 6.900 | 7.040 | 6.790 | 7.040 | 105,100 | +0.28(+4.14%) |
Feb 27, 2004 | 6.680 | 6.900 | 6.680 | 6.760 | 57,900 | -0.10(-1.46%) |
Feb 26, 2004 | 6.850 | 6.880 | 6.660 | 6.860 | 72,300 | +0.12(+1.78%) |
Feb 25, 2004 | 6.630 | 6.790 | 6.520 | 6.740 | 184,400 | +0.14(+2.12%) |
Feb 24, 2004 | 6.725 | 6.730 | 6.600 | 6.600 | 36,600 | -0.25(-3.65%) |
Feb 23, 2004 | 6.900 | 6.910 | 6.500 | 6.850 | 63,700 | -0.05(-0.74%) |
Feb 20, 2004 | 6.900 | 6.989 | 6.800 | 6.901 | 57,300 | +0.00(+0.01%) |
Feb 19, 2004 | 7.100 | 7.190 | 6.770 | 6.900 | 44,600 | -0.19(-2.68%) |
Feb 18, 2004 | 7.190 | 7.190 | 7.090 | 7.090 | 25,800 | -0.14(-1.94%) |
Feb 17, 2004 | 7.150 | 7.290 | 7.149 | 7.230 | 35,800 | +0.07(+0.98%) |
Feb 13, 2004 | 7.360 | 7.360 | 7.160 | 7.160 | 25,000 | -0.12(-1.65%) |
Feb 12, 2004 | 7.250 | 7.370 | 7.170 | 7.280 | 118,500 | +0.03(+0.41%) |
Feb 11, 2004 | 7.205 | 7.300 | 7.150 | 7.250 | 89,100 | +0.10(+1.40%) |
Feb 10, 2004 | 7.100 | 7.220 | 7.100 | 7.150 | 110,300 | -0.07(-0.97%) |
Feb 09, 2004 | 7.200 | 7.229 | 7.000 | 7.220 | 130,100 | +0.13(+1.83%) |
Feb 06, 2004 | 7.030 | 7.120 | 6.900 | 7.090 | 1,652,300 | -0.22(-3.01%) |
Feb 05, 2004 | 7.610 | 7.610 | 7.230 | 7.310 | 39,400 | -0.27(-3.56%) |
Feb 04, 2004 | 7.690 | 7.800 | 7.510 | 7.580 | 32,200 | -0.18(-2.32%) |
Feb 03, 2004 | 7.660 | 7.760 | 7.550 | 7.760 | 7,700 | +0.06(+0.78%) |
Feb 02, 2004 | 7.740 | 7.890 | 7.700 | 7.700 | 17,300 | -0.10(-1.28%) |
Jan 30, 2004 | 7.930 | 7.980 | 7.750 | 7.800 | 12,400 | +0.00(+0.00%) |
Jan 29, 2004 | 8.020 | 8.030 | 7.550 | 7.800 | 50,100 | -0.27(-3.35%) |
Jan 28, 2004 | 8.160 | 8.160 | 8.060 | 8.070 | 28,800 | +0.01(+0.12%) |
Jan 27, 2004 | 8.100 | 8.150 | 7.900 | 8.060 | 69,800 | -0.04(-0.49%) |
Jan 26, 2004 | 7.750 | 8.150 | 7.640 | 8.100 | 83,100 | +0.35(+4.52%) |
Jan 23, 2004 | 7.520 | 7.790 | 7.500 | 7.750 | 62,500 | +0.23(+3.06%) |
Jan 22, 2004 | 7.400 | 7.540 | 7.250 | 7.520 | 88,500 | +0.07(+0.94%) |
Jan 21, 2004 | 7.490 | 7.490 | 7.240 | 7.450 | 37,900 | +0.10(+1.36%) |
Jan 20, 2004 | 7.400 | 7.540 | 7.200 | 7.350 | 44,500 | -0.05(-0.68%) |
Jan 16, 2004 | 7.600 | 7.600 | 7.400 | 7.400 | 34,000 | -0.18(-2.37%) |
Jan 15, 2004 | 7.600 | 7.670 | 7.530 | 7.580 | 52,650 | -0.02(-0.26%) |
Jan 14, 2004 | 7.600 | 7.650 | 7.550 | 7.600 | 71,200 | +0.00(+0.00%) |
Jan 13, 2004 | 7.550 | 7.640 | 7.550 | 7.600 | 43,267 | +0.05(+0.68%) |
Jan 12, 2004 | 7.450 | 7.600 | 7.380 | 7.549 | 46,823 | +0.05(+0.65%) |
Jan 09, 2004 | 7.510 | 7.600 | 7.500 | 7.500 | 43,978 | -0.01(-0.13%) |
Jan 08, 2004 | 7.500 | 7.530 | 7.480 | 7.510 | 30,350 | +0.01(+0.13%) |
Jan 07, 2004 | 7.800 | 7.800 | 7.450 | 7.500 | 30,100 | -0.02(-0.27%) |
Jan 06, 2004 | 7.570 | 7.650 | 7.500 | 7.520 | 30,900 | -0.03(-0.40%) |
Jan 05, 2004 | 7.650 | 7.780 | 7.500 | 7.550 | 58,100 | -0.05(-0.66%) |
Jan 02, 2004 | 7.710 | 7.750 | 7.450 | 7.600 | 55,500 | +0.40(+5.54%) |
Dec 31, 2003 | 7.500 | 7.500 | 7.150 | 7.201 | 23,500 | -0.10(-1.36%) |
Dec 30, 2003 | 7.300 | 7.570 | 7.200 | 7.300 | 44,586 | +0.01(+0.14%) |
Dec 29, 2003 | 7.289 | 7.300 | 7.200 | 7.290 | 33,195 | -0.01(-0.14%) |
Dec 26, 2003 | 7.250 | 7.450 | 7.180 | 7.300 | 24,745 | -0.05(-0.68%) |
Dec 24, 2003 | 7.360 | 7.420 | 7.160 | 7.350 | 33,351 | -0.01(-0.14%) |
Dec 23, 2003 | 7.900 | 7.900 | 7.220 | 7.360 | 91,600 | -0.53(-6.72%) |
Dec 22, 2003 | 7.621 | 7.900 | 7.510 | 7.890 | 27,492 | +0.08(+1.02%) |
Dec 19, 2003 | 7.850 | 7.900 | 7.800 | 7.810 | 27,530 | -0.01(-0.13%) |
Dec 18, 2003 | 7.300 | 7.820 | 7.290 | 7.820 | 155,710 | +0.64(+8.91%) |
Dec 17, 2003 | 7.040 | 7.290 | 7.039 | 7.180 | 16,717 | +0.18(+2.57%) |
Dec 16, 2003 | 6.950 | 7.410 | 6.910 | 7.000 | 40,624 | -0.03(-0.43%) |
Dec 15, 2003 | 7.210 | 7.250 | 7.000 | 7.030 | 52,278 | -0.29(-3.96%) |
Dec 12, 2003 | 7.350 | 7.360 | 7.200 | 7.320 | 41,167 | -0.01(-0.14%) |
Dec 11, 2003 | 7.450 | 7.440 | 7.280 | 7.330 | 11,800 | -0.12(-1.61%) |
Dec 10, 2003 | 7.750 | 7.750 | 7.410 | 7.450 | 24,460 | -0.05(-0.67%) |
Dec 09, 2003 | 7.700 | 7.770 | 7.500 | 7.500 | 14,550 | -0.15(-1.96%) |
Dec 08, 2003 | 7.160 | 7.700 | 7.150 | 7.650 | 32,650 | +0.00(+0.00%) |
Dec 05, 2003 | 7.510 | 7.750 | 7.620 | 7.650 | 12,815 | +0.14(+1.86%) |
Dec 04, 2003 | 7.520 | 7.900 | 7.190 | 7.510 | 49,275 | -0.01(-0.13%) |
Dec 03, 2003 | 7.820 | 7.940 | 7.520 | 7.520 | 53,489 | -0.09(-1.18%) |
Dec 02, 2003 | 7.650 | 7.900 | 7.540 | 7.610 | 82,438 | -0.04(-0.51%) |
Dec 01, 2003 | 6.760 | 7.650 | 6.750 | 7.649 | 36,472 | +0.26(+3.50%) |
Nov 28, 2003 | 7.480 | 7.600 | 7.390 | 7.390 | 31,995 | -0.05(-0.67%) |
Nov 26, 2003 | 7.000 | 7.490 | 6.810 | 7.440 | 124,123 | +0.52(+7.51%) |
Nov 25, 2003 | 6.500 | 6.950 | 6.400 | 6.920 | 67,408 | +0.39(+6.05%) |
Nov 24, 2003 | 6.550 | 6.550 | 6.250 | 6.526 | 28,742 | +0.04(+0.55%) |
Nov 21, 2003 | 6.550 | 6.550 | 6.260 | 6.490 | 18,447 | +0.04(+0.62%) |
Nov 20, 2003 | 6.500 | 6.500 | 6.400 | 6.450 | 24,750 | +0.05(+0.78%) |
Nov 19, 2003 | 6.900 | 6.900 | 6.400 | 6.400 | 13,562 | -0.20(-3.03%) |
Nov 18, 2003 | 6.850 | 6.900 | 6.600 | 6.600 | 24,400 | -0.15(-2.22%) |
Nov 17, 2003 | 6.640 | 6.920 | 6.640 | 6.750 | 38,935 | +0.03(+0.46%) |
Nov 14, 2003 | 6.450 | 6.720 | 6.450 | 6.719 | 31,002 | +0.27(+4.19%) |
Nov 13, 2003 | 6.500 | 6.580 | 6.160 | 6.449 | 32,282 | +0.06(+0.92%) |
Nov 12, 2003 | 6.300 | 6.400 | 6.290 | 6.390 | 49,730 | +0.09(+1.43%) |
Nov 11, 2003 | 6.350 | 6.400 | 6.150 | 6.300 | 29,930 | -0.09(-1.41%) |
Nov 10, 2003 | 6.000 | 6.480 | 5.750 | 6.390 | 42,727 | -0.21(-3.17%) |
Nov 07, 2003 | 6.450 | 6.640 | 6.350 | 6.599 | 6,400 | +0.15(+2.33%) |
Nov 06, 2003 | 6.210 | 6.530 | 6.210 | 6.449 | 15,607 | -0.09(-1.39%) |
Nov 05, 2003 | 6.370 | 6.590 | 6.000 | 6.540 | 26,840 | -0.05(-0.76%) |
Nov 04, 2003 | 6.700 | 6.700 | 6.589 | 6.590 | 25,000 | +0.14(+2.17%) |
Nov 03, 2003 | 6.700 | 6.700 | 6.390 | 6.450 | 14,400 | -0.08(-1.23%) |
Oct 31, 2003 | 6.650 | 6.650 | 6.500 | 6.530 | 14,200 | -0.12(-1.79%) |
Oct 30, 2003 | 6.700 | 6.700 | 6.550 | 6.649 | 16,900 | -0.05(-0.76%) |
Oct 29, 2003 | 6.550 | 6.700 | 6.550 | 6.700 | 12,391 | +0.14(+2.13%) |
Oct 28, 2003 | 6.700 | 6.701 | 6.450 | 6.560 | 29,100 | -0.18(-2.67%) |
Oct 27, 2003 | 6.800 | 7.150 | 6.700 | 6.740 | 45,000 | -0.26(-3.71%) |
Oct 24, 2003 | 7.000 | 7.080 | 6.800 | 7.000 | 17,700 | -0.27(-3.71%) |
Oct 23, 2003 | 7.230 | 7.270 | 7.000 | 7.270 | 39,700 | +0.02(+0.28%) |
Oct 22, 2003 | 7.250 | 7.250 | 7.100 | 7.250 | 19,300 | +0.04(+0.55%) |
Oct 21, 2003 | 7.220 | 7.250 | 7.190 | 7.210 | 12,600 | +0.01(+0.14%) |
Oct 20, 2003 | 7.200 | 7.390 | 7.100 | 7.200 | 38,700 | +0.00(+0.00%) |
Oct 17, 2003 | 7.190 | 7.200 | 7.170 | 7.200 | 12,300 | +0.01(+0.14%) |
Oct 16, 2003 | 7.250 | 7.190 | 7.190 | 7.190 | 2,900 | -0.06(-0.83%) |
Oct 15, 2003 | 7.110 | 7.250 | 7.090 | 7.250 | 21,000 | +0.15(+2.11%) |
Oct 14, 2003 | 6.840 | 7.160 | 6.750 | 7.100 | 15,900 | +0.16(+2.31%) |
Oct 13, 2003 | 7.150 | 7.190 | 6.850 | 6.940 | 16,000 | -0.16(-2.25%) |
Oct 10, 2003 | 7.200 | 7.310 | 6.951 | 7.100 | 100,321 | -0.06(-0.84%) |
Oct 09, 2003 | 7.030 | 7.220 | 7.030 | 7.160 | 123,410 | +0.13(+1.85%) |
Oct 08, 2003 | 7.000 | 7.100 | 6.890 | 7.030 | 23,800 | +0.19(+2.78%) |
Oct 07, 2003 | 7.000 | 7.000 | 6.810 | 6.840 | 32,650 | -0.08(-1.16%) |
Oct 06, 2003 | 7.000 | 7.000 | 6.850 | 6.920 | 14,600 | +0.02(+0.29%) |
Oct 03, 2003 | 7.000 | 7.210 | 6.820 | 6.900 | 28,100 | -0.09(-1.29%) |
Oct 02, 2003 | 7.070 | 7.070 | 6.850 | 6.990 | 43,700 | -0.01(-0.14%) |