Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.400 | 7.400 | 7.240 | 7.320 | 2,625 | -0.08(-1.08%) |
Oct 28, 2004 | 7.040 | 7.400 | 7.040 | 7.400 | 1,675 | +0.20(+2.78%) |
Oct 27, 2004 | 6.760 | 7.360 | 6.760 | 7.200 | 3,925 | -0.16(-2.17%) |
Oct 26, 2004 | 7.400 | 7.400 | 6.800 | 7.360 | 4,425 | +0.08(+1.10%) |
Oct 25, 2004 | 7.400 | 7.520 | 6.400 | 7.280 | 21,500 | +0.16(+2.25%) |
Oct 22, 2004 | 6.800 | 7.120 | 6.440 | 7.120 | 8,375 | +0.40(+5.95%) |
Oct 21, 2004 | 6.400 | 6.720 | 6.000 | 6.720 | 11,100 | +0.44(+7.01%) |
Oct 20, 2004 | 6.240 | 6.400 | 6.200 | 6.280 | 3,550 | -0.04(-0.63%) |
Oct 19, 2004 | 6.000 | 6.360 | 6.000 | 6.320 | 6,650 | +0.16(+2.60%) |
Oct 18, 2004 | 5.684 | 6.160 | 5.600 | 6.160 | 275 | +0.36(+6.21%) |
Oct 15, 2004 | 5.800 | 5.800 | 5.800 | 5.800 | 200 | +0.00(+0.00%) |
Oct 14, 2004 | 5.960 | 6.040 | 5.800 | 5.800 | 2,175 | +0.00(+0.00%) |
Oct 13, 2004 | 6.320 | 6.360 | 5.760 | 5.800 | 2,225 | -0.48(-7.64%) |
Oct 12, 2004 | 6.320 | 6.320 | 5.844 | 6.280 | 6,100 | +0.20(+3.29%) |
Oct 11, 2004 | 5.880 | 6.200 | 5.800 | 6.080 | 1,075 | +0.20(+3.40%) |
Oct 08, 2004 | 5.600 | 6.200 | 5.600 | 5.880 | 2,850 | -0.00(-0.07%) |
Oct 07, 2004 | 6.364 | 6.364 | 5.884 | 5.884 | 250 | -0.24(-3.86%) |
Oct 06, 2004 | 6.520 | 6.520 | 5.684 | 6.120 | 3,525 | -0.20(-3.16%) |
Oct 05, 2004 | 6.600 | 6.600 | 5.200 | 6.320 | 14,750 | +0.72(+12.86%) |
Oct 04, 2004 | 4.960 | 5.680 | 4.960 | 5.600 | 15,250 | +0.52(+10.24%) |
Oct 01, 2004 | 4.640 | 5.080 | 4.640 | 5.080 | 1,250 | -0.12(-2.31%) |
Sep 30, 2004 | 4.800 | 5.200 | 4.800 | 5.200 | 1,000 | +0.16(+3.17%) |
Sep 29, 2004 | 5.360 | 5.400 | 4.600 | 5.040 | 5,250 | -0.24(-4.55%) |
Sep 28, 2004 | 4.920 | 5.280 | 4.920 | 5.280 | 1,450 | +0.08(+1.54%) |
Sep 27, 2004 | 4.880 | 5.400 | 4.600 | 5.200 | 3,950 | +0.20(+4.00%) |
Sep 24, 2004 | 5.360 | 5.360 | 4.920 | 5.000 | 725 | -0.04(-0.79%) |
Sep 23, 2004 | 4.920 | 5.040 | 4.688 | 5.040 | 1,400 | +0.24(+5.00%) |
Sep 22, 2004 | 4.920 | 4.920 | 4.800 | 4.800 | 250 | +0.20(+4.35%) |
Sep 21, 2004 | 4.800 | 4.800 | 4.520 | 4.600 | 2,125 | -0.36(-7.33%) |
Sep 20, 2004 | 4.440 | 4.964 | 4.440 | 4.964 | 825 | -0.24(-4.54%) |
Sep 17, 2004 | 4.480 | 5.360 | 4.080 | 5.200 | 3,950 | +0.40(+8.33%) |
Sep 16, 2004 | 4.524 | 4.800 | 4.524 | 4.800 | 1,225 | +0.16(+3.45%) |
Sep 15, 2004 | 5.000 | 5.560 | 4.560 | 4.640 | 7,275 | +0.04(+0.87%) |
Sep 14, 2004 | 4.520 | 4.720 | 4.480 | 4.600 | 5,550 | -0.04(-0.86%) |
Sep 13, 2004 | 4.640 | 4.640 | 4.040 | 4.640 | 4,800 | -0.16(-3.33%) |
Sep 10, 2004 | 4.600 | 4.800 | 4.600 | 4.800 | 2,925 | -0.08(-1.64%) |
Sep 09, 2004 | 5.000 | 5.000 | 4.520 | 4.880 | 2,200 | +0.08(+1.67%) |
Sep 08, 2004 | 4.440 | 4.880 | 4.040 | 4.800 | 14,225 | -0.12(-2.44%) |
Sep 07, 2004 | 4.680 | 4.920 | 4.680 | 4.920 | 950 | +0.24(+5.13%) |
Sep 03, 2004 | 5.000 | 5.280 | 4.480 | 4.680 | 7,425 | -0.44(-8.59%) |
Sep 02, 2004 | 4.600 | 5.200 | 4.600 | 5.120 | 1,325 | +0.44(+9.40%) |
Sep 01, 2004 | 4.800 | 4.960 | 4.480 | 4.680 | 8,125 | -0.16(-3.31%) |
Aug 31, 2004 | 5.000 | 5.160 | 4.680 | 4.840 | 7,425 | -0.36(-6.92%) |
Aug 30, 2004 | 5.640 | 5.640 | 4.960 | 5.200 | 4,525 | -0.48(-8.45%) |
Aug 27, 2004 | 5.680 | 5.680 | 5.640 | 5.680 | 475 | +0.08(+1.43%) |
Aug 26, 2004 | 5.640 | 5.640 | 5.600 | 5.600 | 1,075 | -0.16(-2.78%) |
Aug 25, 2004 | 5.800 | 5.800 | 5.720 | 5.760 | 775 | -0.32(-5.26%) |
Aug 24, 2004 | 6.040 | 6.200 | 5.640 | 6.080 | 9,750 | +0.60(+10.95%) |
Aug 23, 2004 | 5.200 | 5.480 | 5.200 | 5.480 | 3,000 | +0.56(+11.38%) |
Aug 20, 2004 | 5.204 | 5.244 | 4.920 | 4.920 | 425 | -0.24(-4.65%) |
Aug 19, 2004 | 4.840 | 5.200 | 4.840 | 5.160 | 325 | -0.24(-4.44%) |
Aug 18, 2004 | 5.360 | 5.400 | 5.240 | 5.400 | 1,325 | +0.04(+0.82%) |
Aug 17, 2004 | 5.040 | 5.356 | 4.720 | 5.356 | 775 | +0.36(+7.12%) |
Aug 16, 2004 | 5.464 | 5.480 | 5.000 | 5.000 | 425 | -0.08(-1.57%) |
Aug 13, 2004 | 5.224 | 5.224 | 5.000 | 5.080 | 350 | -0.12(-2.31%) |
Aug 12, 2004 | 5.120 | 5.400 | 5.120 | 5.200 | 1,550 | -0.40(-7.14%) |
Aug 11, 2004 | 5.600 | 5.600 | 5.200 | 5.600 | 1,325 | -0.08(-1.41%) |
Aug 10, 2004 | 5.680 | 5.960 | 5.160 | 5.680 | 2,725 | +0.00(+0.00%) |
Aug 09, 2004 | 6.320 | 7.200 | 4.800 | 5.680 | 19,875 | +0.68(+13.60%) |
Aug 06, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 4.600 | 5.200 | 4.440 | 5.000 | 1,925 | -0.16(-3.03%) |
Aug 04, 2004 | 4.520 | 5.156 | 4.520 | 5.156 | 575 | +0.36(+7.42%) |
Aug 03, 2004 | 4.800 | 5.000 | 4.800 | 4.800 | 675 | +0.04(+0.93%) |
Aug 02, 2004 | 5.080 | 5.200 | 4.720 | 4.756 | 725 | -0.24(-4.88%) |
Jul 30, 2004 | 5.160 | 5.160 | 4.760 | 5.000 | 1,325 | +0.00(+0.00%) |
Jul 29, 2004 | 5.000 | 5.000 | 4.840 | 5.000 | 250 | -0.20(-3.85%) |
Jul 28, 2004 | 4.840 | 5.200 | 4.600 | 5.200 | 1,375 | -0.16(-2.91%) |
Jul 27, 2004 | 4.600 | 5.356 | 4.600 | 5.356 | 7,350 | +0.24(+4.61%) |
Jul 26, 2004 | 5.120 | 5.120 | 5.120 | 5.120 | 25 | +0.04(+0.79%) |
Jul 23, 2004 | 5.000 | 5.080 | 4.960 | 5.080 | 3,050 | +0.08(+1.60%) |
Jul 22, 2004 | 5.000 | 5.080 | 4.960 | 5.000 | 5,600 | +0.00(+0.00%) |
Jul 21, 2004 | 4.920 | 5.120 | 4.920 | 5.000 | 525 | +0.00(+0.00%) |
Jul 20, 2004 | 4.840 | 5.200 | 4.840 | 5.000 | 1,575 | +0.04(+0.89%) |
Jul 19, 2004 | 4.680 | 5.040 | 4.400 | 4.956 | 7,300 | -0.04(-0.88%) |
Jul 16, 2004 | 4.840 | 5.480 | 4.800 | 5.000 | 1,800 | +0.20(+4.17%) |
Jul 15, 2004 | 5.040 | 5.040 | 4.800 | 4.800 | 1,350 | -0.08(-1.64%) |
Jul 14, 2004 | 4.880 | 4.880 | 4.880 | 4.880 | 125 | -0.12(-2.40%) |
Jul 13, 2004 | 4.640 | 5.280 | 4.640 | 5.000 | 1,400 | +0.04(+0.81%) |
Jul 12, 2004 | 5.240 | 5.240 | 4.520 | 4.960 | 9,900 | -0.64(-11.43%) |
Jul 09, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 525 | +0.00(+0.00%) |
Jul 07, 2004 | 5.840 | 5.840 | 5.600 | 5.600 | 250 | +0.00(+0.00%) |
Jul 06, 2004 | 5.280 | 5.600 | 4.920 | 5.600 | 4,975 | -0.04(-0.71%) |
Jul 02, 2004 | 5.680 | 5.720 | 5.640 | 5.640 | 325 | -0.08(-1.40%) |
Jul 01, 2004 | 5.688 | 5.720 | 5.688 | 5.720 | 75 | +0.12(+2.14%) |
Jun 30, 2004 | 5.680 | 5.680 | 5.600 | 5.600 | 500 | -0.08(-1.41%) |
Jun 29, 2004 | 5.800 | 5.800 | 5.680 | 5.680 | 75 | -0.20(-3.40%) |
Jun 28, 2004 | 5.920 | 5.920 | 5.880 | 5.880 | 100 | -0.32(-5.16%) |
Jun 25, 2004 | 5.840 | 6.400 | 5.484 | 6.200 | 2,650 | +0.36(+6.16%) |
Jun 24, 2004 | 5.440 | 5.880 | 5.440 | 5.840 | 1,550 | -0.44(-7.01%) |
Jun 23, 2004 | 6.160 | 6.400 | 6.160 | 6.280 | 1,575 | +0.16(+2.68%) |
Jun 22, 2004 | 5.520 | 6.160 | 5.240 | 6.116 | 6,975 | +0.60(+10.80%) |
Jun 21, 2004 | 5.520 | 5.640 | 5.360 | 5.520 | 2,725 | -0.08(-1.43%) |
Jun 18, 2004 | 5.640 | 5.640 | 5.520 | 5.600 | 75 | +0.00(+0.00%) |
Jun 17, 2004 | 5.600 | 5.640 | 5.520 | 5.600 | 525 | -0.04(-0.71%) |
Jun 16, 2004 | 5.916 | 5.920 | 5.400 | 5.640 | 4,800 | -0.20(-3.42%) |
Jun 15, 2004 | 6.000 | 6.120 | 5.600 | 5.840 | 2,000 | -0.40(-6.41%) |
Jun 14, 2004 | 5.800 | 6.240 | 5.800 | 6.240 | 5,700 | +0.24(+4.00%) |
Jun 10, 2004 | 6.000 | 6.000 | 5.840 | 6.000 | 2,825 | -0.20(-3.23%) |
Jun 09, 2004 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 6.040 | 6.200 | 5.960 | 6.200 | 2,125 | +0.04(+0.65%) |
Jun 07, 2004 | 6.040 | 6.160 | 6.000 | 6.160 | 325 | -0.04(-0.65%) |
Jun 04, 2004 | 5.840 | 6.200 | 5.840 | 6.200 | 275 | +0.20(+3.33%) |
Jun 03, 2004 | 6.000 | 6.240 | 6.000 | 6.000 | 2,050 | -0.20(-3.23%) |
Jun 02, 2004 | 6.240 | 6.240 | 6.200 | 6.200 | 75 | -0.16(-2.52%) |
Jun 01, 2004 | 6.360 | 6.360 | 6.360 | 6.360 | 125 | -0.04(-0.63%) |
May 28, 2004 | 6.600 | 6.600 | 6.040 | 6.400 | 2,000 | +0.00(+0.00%) |
May 27, 2004 | 6.480 | 6.592 | 6.200 | 6.400 | 925 | -0.40(-5.88%) |
May 26, 2004 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | +0.00(+0.00%) |
May 25, 2004 | 6.840 | 6.840 | 6.800 | 6.800 | 1,200 | -0.08(-1.16%) |
May 24, 2004 | 6.800 | 6.880 | 5.920 | 6.880 | 4,725 | +0.48(+7.50%) |
May 21, 2004 | 5.960 | 7.080 | 5.960 | 6.400 | 7,800 | +0.52(+8.84%) |
May 20, 2004 | 5.680 | 5.960 | 5.480 | 5.880 | 1,275 | +0.44(+8.01%) |
May 19, 2004 | 5.480 | 5.520 | 5.444 | 5.444 | 900 | +0.08(+1.57%) |
May 18, 2004 | 5.480 | 5.520 | 5.360 | 5.360 | 2,025 | -0.20(-3.60%) |
May 17, 2004 | 5.560 | 5.600 | 5.280 | 5.560 | 3,475 | -0.04(-0.71%) |
May 14, 2004 | 6.400 | 6.400 | 5.600 | 5.600 | 1,375 | -0.64(-10.26%) |
May 13, 2004 | 5.960 | 6.240 | 5.840 | 6.240 | 2,650 | +0.28(+4.70%) |
May 12, 2004 | 6.200 | 6.232 | 5.840 | 5.960 | 3,000 | +0.00(+0.00%) |
May 11, 2004 | 5.840 | 5.960 | 5.800 | 5.960 | 875 | +0.20(+3.47%) |
May 10, 2004 | 6.000 | 6.120 | 5.280 | 5.760 | 9,525 | -0.44(-7.10%) |
May 07, 2004 | 6.200 | 6.200 | 6.200 | 6.200 | 25 | +0.20(+3.33%) |
May 06, 2004 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
May 05, 2004 | 6.360 | 6.360 | 6.000 | 6.000 | 300 | -0.04(-0.66%) |
May 04, 2004 | 6.360 | 6.360 | 6.000 | 6.040 | 1,375 | -0.20(-3.27%) |
May 03, 2004 | 6.200 | 6.360 | 6.200 | 6.244 | 1,475 | +0.04(+0.71%) |
Apr 30, 2004 | 6.400 | 6.400 | 5.240 | 6.200 | 6,350 | +0.00(+0.00%) |
Apr 29, 2004 | 6.400 | 6.400 | 6.200 | 6.200 | 1,550 | -0.16(-2.52%) |
Apr 28, 2004 | 6.400 | 6.680 | 6.200 | 6.360 | 6,300 | -0.04(-0.63%) |
Apr 27, 2004 | 6.640 | 6.640 | 6.400 | 6.400 | 4,550 | -0.28(-4.19%) |
Apr 26, 2004 | 6.844 | 6.844 | 6.600 | 6.680 | 2,025 | -0.32(-4.57%) |
Apr 23, 2004 | 6.800 | 7.000 | 6.800 | 7.000 | 750 | -0.60(-7.89%) |
Apr 22, 2004 | 7.720 | 7.720 | 6.880 | 7.600 | 6,225 | +0.28(+3.83%) |
Apr 21, 2004 | 7.360 | 7.360 | 7.200 | 7.320 | 1,175 | -0.28(-3.68%) |
Apr 20, 2004 | 7.440 | 7.640 | 7.320 | 7.600 | 1,400 | +0.12(+1.60%) |
Apr 19, 2004 | 7.480 | 7.660 | 7.320 | 7.480 | 2,200 | +0.00(+0.00%) |
Apr 16, 2004 | 7.320 | 7.560 | 7.320 | 7.480 | 1,100 | -0.16(-2.09%) |
Apr 15, 2004 | 7.400 | 7.720 | 7.320 | 7.640 | 2,350 | +0.24(+3.24%) |
Apr 14, 2004 | 6.920 | 7.600 | 6.920 | 7.400 | 2,975 | +0.00(+0.00%) |
Apr 13, 2004 | 7.360 | 7.720 | 7.000 | 7.400 | 2,250 | -0.16(-2.12%) |
Apr 12, 2004 | 7.760 | 7.880 | 7.320 | 7.560 | 2,000 | -0.04(-0.53%) |
Apr 08, 2004 | 7.600 | 7.760 | 7.596 | 7.600 | 5,325 | -0.08(-1.04%) |
Apr 07, 2004 | 7.960 | 7.960 | 7.240 | 7.680 | 3,850 | -0.08(-1.03%) |
Apr 06, 2004 | 7.760 | 7.760 | 7.200 | 7.760 | 2,375 | +0.20(+2.65%) |
Apr 05, 2004 | 7.160 | 7.600 | 7.160 | 7.560 | 5,100 | +0.48(+6.78%) |
Apr 02, 2004 | 7.160 | 7.160 | 7.000 | 7.080 | 1,150 | +0.08(+1.14%) |
Apr 01, 2004 | 6.820 | 7.080 | 6.820 | 7.000 | 7,075 | +0.16(+2.34%) |
Mar 31, 2004 | 6.720 | 6.960 | 6.720 | 6.840 | 5,250 | +0.08(+1.18%) |
Mar 30, 2004 | 6.760 | 6.800 | 6.520 | 6.760 | 4,325 | +0.00(+0.00%) |
Mar 29, 2004 | 6.200 | 6.960 | 6.080 | 6.760 | 9,800 | +0.44(+6.96%) |
Mar 26, 2004 | 6.120 | 6.320 | 6.080 | 6.320 | 2,900 | -0.04(-0.63%) |
Mar 25, 2004 | 6.280 | 6.360 | 6.120 | 6.360 | 2,250 | +0.36(+6.00%) |
Mar 24, 2004 | 6.160 | 6.160 | 6.000 | 6.000 | 3,975 | -0.16(-2.60%) |
Mar 23, 2004 | 6.120 | 6.200 | 6.000 | 6.160 | 3,350 | -0.04(-0.65%) |
Mar 22, 2004 | 6.200 | 6.200 | 6.000 | 6.200 | 5,475 | -0.20(-3.19%) |
Mar 19, 2004 | 6.440 | 6.440 | 6.400 | 6.404 | 1,575 | -0.28(-4.13%) |
Mar 18, 2004 | 6.520 | 6.800 | 6.400 | 6.680 | 1,725 | -0.16(-2.34%) |
Mar 17, 2004 | 6.440 | 6.840 | 6.400 | 6.840 | 475 | +0.32(+4.91%) |
Mar 16, 2004 | 6.480 | 6.600 | 6.480 | 6.520 | 2,850 | +0.04(+0.62%) |
Mar 15, 2004 | 6.720 | 6.720 | 6.480 | 6.480 | 600 | -0.48(-6.90%) |
Mar 12, 2004 | 7.200 | 7.200 | 6.440 | 6.960 | 3,750 | +0.00(+0.00%) |
Mar 11, 2004 | 6.560 | 6.960 | 6.520 | 6.960 | 6,375 | +0.40(+6.10%) |
Mar 10, 2004 | 6.560 | 6.600 | 6.520 | 6.560 | 20,075 | +0.28(+4.46%) |
Mar 09, 2004 | 6.600 | 6.720 | 6.000 | 6.280 | 28,375 | -0.44(-6.55%) |
Mar 08, 2004 | 6.880 | 7.400 | 6.560 | 6.720 | 27,150 | -0.72(-9.68%) |
Mar 05, 2004 | 7.600 | 7.600 | 7.400 | 7.440 | 1,025 | -0.24(-3.12%) |
Mar 04, 2004 | 7.600 | 7.760 | 7.400 | 7.680 | 4,600 | +0.00(+0.00%) |
Mar 03, 2004 | 8.200 | 8.400 | 7.600 | 7.680 | 1,525 | -0.16(-2.09%) |
Mar 02, 2004 | 8.000 | 8.200 | 7.600 | 7.844 | 1,650 | -0.12(-1.46%) |
Mar 01, 2004 | 8.200 | 8.200 | 7.920 | 7.960 | 1,500 | -0.04(-0.50%) |
Feb 27, 2004 | 8.200 | 8.200 | 7.680 | 8.000 | 475 | +0.24(+3.09%) |
Feb 26, 2004 | 7.840 | 8.000 | 7.400 | 7.760 | 3,575 | -0.40(-4.90%) |
Feb 25, 2004 | 7.760 | 8.160 | 7.760 | 8.160 | 350 | +0.48(+6.25%) |
Feb 24, 2004 | 8.120 | 8.560 | 7.680 | 7.680 | 6,800 | -0.36(-4.48%) |
Feb 23, 2004 | 8.080 | 8.400 | 8.000 | 8.040 | 14,425 | +0.04(+0.50%) |
Feb 20, 2004 | 8.400 | 8.440 | 7.800 | 8.000 | 9,775 | -0.48(-5.66%) |
Feb 19, 2004 | 8.488 | 8.520 | 8.400 | 8.480 | 725 | -0.24(-2.75%) |
Feb 18, 2004 | 8.400 | 8.720 | 8.240 | 8.720 | 1,800 | +0.28(+3.32%) |
Feb 17, 2004 | 8.600 | 9.400 | 8.280 | 8.440 | 2,925 | -0.52(-5.76%) |
Feb 13, 2004 | 8.600 | 9.000 | 8.400 | 8.956 | 2,200 | +0.56(+6.62%) |
Feb 12, 2004 | 9.160 | 9.200 | 8.360 | 8.400 | 3,425 | -0.60(-6.67%) |
Feb 11, 2004 | 9.200 | 9.600 | 8.840 | 9.000 | 9,950 | +0.00(+0.00%) |
Feb 10, 2004 | 9.040 | 9.600 | 8.400 | 9.000 | 10,925 | +0.40(+4.65%) |
Feb 09, 2004 | 7.680 | 8.680 | 7.680 | 8.600 | 5,300 | +0.68(+8.59%) |
Feb 06, 2004 | 7.600 | 8.000 | 6.800 | 7.920 | 7,425 | +0.68(+9.39%) |
Feb 05, 2004 | 7.640 | 7.640 | 6.880 | 7.240 | 11,100 | -0.64(-8.12%) |
Feb 04, 2004 | 8.280 | 8.320 | 7.840 | 7.880 | 2,425 | -0.44(-5.29%) |
Feb 03, 2004 | 8.200 | 8.440 | 8.000 | 8.320 | 3,075 | -0.04(-0.48%) |
Feb 02, 2004 | 8.800 | 8.880 | 8.200 | 8.360 | 12,900 | -0.52(-5.86%) |
Jan 30, 2004 | 9.200 | 9.200 | 8.880 | 8.880 | 825 | -0.32(-3.48%) |
Jan 29, 2004 | 10.20 | 10.96 | 8.640 | 9.200 | 34,325 | -0.84(-8.37%) |
Jan 28, 2004 | 10.00 | 11.28 | 9.800 | 10.04 | 38,100 | -0.60(-5.64%) |
Jan 27, 2004 | 9.080 | 10.72 | 8.800 | 10.64 | 34,625 | +1.80(+20.36%) |
Jan 26, 2004 | 7.440 | 9.160 | 7.440 | 8.840 | 27,850 | +0.92(+11.62%) |
Jan 23, 2004 | 7.800 | 8.040 | 7.680 | 7.920 | 850 | +0.04(+0.51%) |
Jan 22, 2004 | 7.960 | 8.200 | 7.800 | 7.880 | 9,175 | -0.04(-0.51%) |
Jan 21, 2004 | 7.800 | 8.080 | 7.760 | 7.920 | 12,475 | -0.08(-1.00%) |
Jan 20, 2004 | 7.400 | 8.040 | 7.320 | 8.000 | 26,150 | +0.64(+8.70%) |
Jan 16, 2004 | 7.240 | 7.440 | 7.080 | 7.360 | 13,550 | +0.12(+1.66%) |
Jan 15, 2004 | 7.280 | 7.280 | 7.000 | 7.240 | 9,238 | +0.08(+1.12%) |
Jan 14, 2004 | 7.200 | 7.440 | 7.120 | 7.160 | 11,103 | +0.08(+1.13%) |
Jan 13, 2004 | 6.800 | 7.400 | 6.800 | 7.080 | 19,187 | +0.40(+5.99%) |
Jan 12, 2004 | 6.280 | 6.800 | 6.200 | 6.680 | 8,367 | +0.40(+6.37%) |
Jan 09, 2004 | 6.440 | 6.440 | 6.120 | 6.280 | 5,955 | -0.12(-1.88%) |
Jan 08, 2004 | 6.760 | 6.760 | 6.200 | 6.400 | 12,643 | -0.04(-0.62%) |
Jan 07, 2004 | 6.560 | 6.560 | 6.240 | 6.440 | 3,028 | +0.00(+0.00%) |
Jan 06, 2004 | 6.720 | 6.800 | 6.080 | 6.440 | 10,200 | -0.08(-1.23%) |
Jan 05, 2004 | 5.480 | 6.600 | 5.440 | 6.520 | 44,700 | +1.52(+30.40%) |
Jan 02, 2004 | 5.200 | 5.200 | 5.000 | 5.000 | 450 | -0.32(-6.02%) |
Dec 31, 2003 | 4.840 | 5.320 | 4.840 | 5.320 | 4,100 | +0.32(+6.40%) |
Dec 30, 2003 | 5.000 | 5.200 | 4.920 | 5.000 | 9,700 | -0.24(-4.58%) |
Dec 29, 2003 | 5.680 | 5.800 | 4.920 | 5.240 | 6,317 | -0.60(-10.27%) |
Dec 26, 2003 | 5.804 | 6.000 | 5.640 | 5.840 | 1,425 | +0.12(+2.10%) |
Dec 24, 2003 | 5.920 | 6.000 | 5.720 | 5.720 | 1,515 | -0.08(-1.38%) |
Dec 23, 2003 | 5.804 | 5.804 | 5.800 | 5.800 | 1,375 | +0.00(+0.00%) |
Dec 22, 2003 | 5.920 | 6.000 | 5.760 | 5.800 | 8,650 | -0.44(-7.05%) |
Dec 19, 2003 | 6.320 | 6.320 | 5.960 | 6.240 | 2,754 | -0.12(-1.83%) |
Dec 18, 2003 | 6.000 | 6.800 | 6.000 | 6.356 | 7,492 | +0.16(+2.52%) |
Dec 17, 2003 | 6.040 | 6.200 | 5.960 | 6.200 | 11,725 | +0.04(+0.65%) |
Dec 16, 2003 | 6.000 | 6.200 | 6.000 | 6.160 | 4,423 | -0.08(-1.28%) |
Dec 15, 2003 | 6.400 | 6.520 | 6.000 | 6.240 | 5,531 | -0.04(-0.64%) |
Dec 12, 2003 | 6.000 | 6.320 | 6.000 | 6.280 | 7,862 | +0.08(+1.29%) |
Dec 11, 2003 | 6.120 | 6.200 | 6.000 | 6.200 | 8,600 | +0.24(+4.03%) |
Dec 10, 2003 | 6.320 | 6.320 | 5.800 | 5.960 | 14,032 | -0.32(-5.10%) |
Dec 09, 2003 | 5.960 | 6.440 | 5.960 | 6.280 | 8,592 | +0.28(+4.67%) |
Dec 08, 2003 | 6.680 | 6.800 | 6.000 | 6.000 | 19,350 | -0.80(-11.82%) |
Dec 05, 2003 | 7.000 | 6.880 | 6.800 | 6.804 | 6,075 | -0.20(-2.80%) |
Dec 04, 2003 | 7.000 | 7.200 | 6.560 | 7.000 | 17,392 | -0.48(-6.42%) |
Dec 03, 2003 | 7.240 | 7.960 | 6.840 | 7.480 | 8,740 | +0.00(+0.00%) |
Dec 02, 2003 | 7.920 | 8.000 | 7.240 | 7.480 | 8,840 | -0.48(-6.03%) |
Dec 01, 2003 | 8.760 | 8.760 | 7.596 | 7.960 | 52,513 | +0.00(+0.00%) |
Nov 28, 2003 | 6.760 | 8.760 | 6.680 | 7.960 | 62,384 | +1.52(+23.60%) |
Nov 26, 2003 | 5.800 | 6.800 | 5.640 | 6.440 | 27,980 | +0.52(+8.78%) |
Nov 25, 2003 | 5.680 | 6.000 | 5.680 | 5.920 | 15,275 | -0.08(-1.33%) |
Nov 24, 2003 | 6.080 | 6.080 | 5.920 | 6.000 | 1,682 | +0.00(+0.00%) |
Nov 21, 2003 | 6.040 | 6.000 | 5.880 | 6.000 | 9,225 | -0.04(-0.66%) |
Nov 20, 2003 | 6.000 | 6.120 | 5.920 | 6.040 | 3,500 | -0.16(-2.58%) |
Nov 19, 2003 | 6.000 | 6.200 | 5.800 | 6.200 | 4,650 | +0.08(+1.31%) |
Nov 18, 2003 | 6.200 | 6.320 | 6.000 | 6.120 | 5,423 | -0.16(-2.55%) |
Nov 17, 2003 | 6.240 | 6.600 | 5.920 | 6.280 | 4,420 | -0.32(-4.85%) |
Nov 14, 2003 | 5.920 | 7.000 | 5.920 | 6.600 | 9,055 | +0.40(+6.45%) |
Nov 13, 2003 | 5.600 | 6.200 | 5.560 | 6.200 | 10,525 | +0.44(+7.64%) |
Nov 12, 2003 | 5.600 | 5.760 | 5.600 | 5.760 | 1,604 | -0.04(-0.69%) |
Nov 11, 2003 | 5.960 | 5.960 | 5.600 | 5.800 | 3,333 | +0.00(+0.00%) |
Nov 10, 2003 | 5.520 | 5.880 | 5.520 | 5.800 | 6,012 | +0.20(+3.65%) |
Nov 07, 2003 | 5.200 | 5.640 | 5.080 | 5.596 | 5,425 | +0.20(+3.63%) |
Nov 06, 2003 | 5.360 | 5.600 | 5.240 | 5.400 | 4,225 | +0.20(+3.85%) |
Nov 05, 2003 | 5.240 | 5.600 | 5.200 | 5.200 | 2,575 | -0.16(-2.99%) |
Nov 04, 2003 | 5.400 | 5.400 | 5.200 | 5.360 | 4,596 | -0.24(-4.29%) |